Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.95	32.10	31.86	31.92	115,140	+0.30(+0.95%)
Jun 28, 2018	31.77	31.77	31.61	31.62	112,272	-0.30(-0.94%)
Jun 27, 2018	31.94	32.17	31.87	31.92	87,860	-0.28(-0.86%)
Jun 26, 2018	32.13	32.25	32.01	32.20	92,603	-0.08(-0.25%)
Jun 25, 2018	32.61	32.61	32.18	32.28	117,687	-0.29(-0.90%)
Jun 22, 2018	32.78	32.78	32.53	32.57	49,384	+0.21(+0.65%)
Jun 21, 2018	32.54	32.63	32.33	32.36	107,096	-0.34(-1.04%)
Jun 20, 2018	33.09	33.09	32.66	32.70	65,524	-0.17(-0.52%)
Jun 19, 2018	32.86	33.03	32.74	32.87	50,251	-0.34(-1.02%)
Jun 18, 2018	32.88	33.29	32.88	33.21	31,840	-0.11(-0.34%)
Jun 15, 2018		33.91	33.23	33.33	38,180	-0.58(-1.71%)
Jun 14, 2018	34.09	34.27	33.91	33.91	23,318	-0.30(-0.87%)
Jun 13, 2018	34.42	34.49	34.16	34.20	30,111	-0.27(-0.77%)
Jun 12, 2018	34.32	34.56	34.29	34.47	43,986	+0.02(+0.07%)
Jun 11, 2018	34.38	34.56	34.38	34.45	85,394	-0.09(-0.26%)
Jun 08, 2018	34.63	34.64	34.44	34.53	47,433	-0.06(-0.19%)
Jun 07, 2018	34.70	34.90	34.55	34.60	140,760	-0.28(-0.81%)
Jun 06, 2018		34.95		34.88	18,509	+0.39(+1.14%)
Jun 05, 2018	34.34	34.54	34.34	34.49	63,075	+0.10(+0.28%)
Jun 04, 2018	34.28	34.45	34.20	34.39	288,938	+0.11(+0.33%)
Jun 01, 2018	33.94	34.34	33.89	34.28	105,395	+0.32(+0.95%)
May 31, 2018	34.16	34.16	33.79	33.95	52,805	-0.03(-0.10%)
May 30, 2018	33.50	33.99	33.50	33.99	15,384	+0.20(+0.60%)
May 29, 2018	33.95	34.20	33.71	33.78	44,256	-0.53(-1.55%)
May 25, 2018		34.32	34.32	34.32	0	-0.09(-0.26%)
May 24, 2018	34.10	34.42	34.10	34.41	28,676	+0.13(+0.38%)
May 23, 2018	34.20	34.37	34.09	34.28	22,446	-0.25(-0.72%)
May 22, 2018	34.61	34.65	34.49	34.53	16,836	+0.16(+0.47%)
May 21, 2018	34.42	34.45	34.27	34.37	19,513	+0.10(+0.31%)
May 18, 2018	34.26	34.51	34.21	34.26	57,064	-0.23(-0.65%)
May 17, 2018	34.24	34.49	34.24	34.49	44,990	+0.05(+0.14%)
May 16, 2018	34.56	34.67	34.37	34.44	30,900	+0.10(+0.28%)
May 15, 2018	34.37	34.56	34.24	34.34	210,900	-0.44(-1.27%)
May 14, 2018	35.09	35.14	34.74	34.78	30,420	-0.27(-0.78%)
May 11, 2018	35.14	35.15	34.99	35.06	30,159	+0.02(+0.05%)
May 10, 2018	34.81	35.06	34.78	35.04	40,805	+0.45(+1.30%)
May 09, 2018	34.63	34.63	34.44	34.59	61,945	+0.10(+0.28%)
May 08, 2018	34.66	34.68	34.48	34.49	40,219	-0.29(-0.83%)
May 07, 2018	34.77	34.87	34.62	34.78	45,775	-0.02(-0.07%)
May 04, 2018	34.45	34.99	34.45	34.81	45,838	+0.17(+0.49%)
May 03, 2018	35.11	35.11	34.58	34.64	116,869	-0.44(-1.26%)
May 02, 2018	35.05	35.30	34.94	35.08	234,635	+0.16(+0.46%)
May 01, 2018	35.38	35.38	34.53	34.92	178,544	-0.34(-0.96%)
Apr 30, 2018	35.53	35.53	35.21	35.26	44,538	-0.19(-0.55%)
Apr 27, 2018	35.55	35.59	35.34	35.45	31,033	-0.23(-0.63%)
Apr 26, 2018	35.53	35.70	35.44	35.68	14,821	+0.23(+0.64%)
Apr 25, 2018	35.68	35.73	35.40	35.45	26,513	-0.36(-1.01%)
Apr 24, 2018	35.99	36.11	35.80	35.82	45,212	+0.01(+0.02%)
Apr 23, 2018	36.04	36.04	35.79	35.81	39,901	-0.32(-0.89%)
Apr 20, 2018	36.05	36.13	35.93	36.13	130,903	-0.09(-0.24%)
Apr 19, 2018	35.99	36.22	35.90	36.22	137,486	+0.23(+0.63%)
Apr 18, 2018	35.82	36.12	35.66	35.99	117,724	+0.32(+0.90%)
Apr 17, 2018	35.08	35.69	35.03	35.67	68,356	+0.55(+1.56%)
Apr 16, 2018	34.88	35.15	34.88	35.12	27,683	+0.23(+0.67%)
Apr 13, 2018	34.99	34.99	34.76	34.89	64,024	-0.19(-0.53%)
Apr 12, 2018	35.36	35.36	34.80	35.07	26,267	-0.23(-0.64%)
Apr 11, 2018	34.91	35.35	34.89	35.30	32,025	+0.31(+0.88%)
Apr 10, 2018	34.74	35.08	34.70	34.99	27,965	+0.57(+1.66%)
Apr 09, 2018	34.82	34.88	34.42	34.42	21,568	-0.21(-0.60%)
Apr 06, 2018	34.65	34.94	34.48	34.63	24,124	-0.35(-1.01%)
Apr 05, 2018	34.88	35.21	34.88	34.99	49,135	+0.12(+0.35%)
Apr 04, 2018	33.95	34.87	33.78	34.86	94,494	+0.35(+1.03%)
Apr 03, 2018	34.24	34.55	34.18	34.51	80,811	+0.28(+0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.