Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.69	34.77	34.48	34.50	352,750	-0.16(-0.46%)
Jun 28, 2018	34.60	34.70	34.16	34.66	7,374,700	-0.39(-1.12%)
Jun 27, 2018	35.32	35.32	35.02	35.05	722,754	-0.28(-0.80%)
Jun 26, 2018	35.46	35.46	35.30	35.33	255,600	-0.13(-0.38%)
Jun 25, 2018	35.69	35.74	35.22	35.47	3,092,910	-0.34(-0.94%)
Jun 22, 2018	35.83	35.86	35.72	35.81	38,180	+0.09(+0.26%)
Jun 21, 2018	35.84	35.89	35.66	35.71	129,820	-0.16(-0.45%)
Jun 20, 2018	35.76	35.91	35.65	35.87	423,538	+0.25(+0.69%)
Jun 19, 2018	35.29	35.66	35.29	35.63	78,275	+0.13(+0.36%)
Jun 18, 2018	35.67	35.67	35.39	35.50	442,188	-0.18(-0.50%)
Jun 15, 2018		35.68	35.49	35.68	116,099	+0.19(+0.53%)
Jun 14, 2018	35.43	35.52	35.38	35.49	613,030	+0.13(+0.37%)
Jun 13, 2018	35.32	35.53	35.28	35.36	608,387	+0.26(+0.73%)
Jun 12, 2018	35.13	35.18	34.87	35.10	97,327	-0.01(-0.03%)
Jun 11, 2018	34.70	35.14	34.65	35.11	89,802	+0.45(+1.29%)
Jun 08, 2018	34.39	34.67	34.39	34.66	30,894	+0.29(+0.86%)
Jun 07, 2018	34.49	34.51	34.29	34.37	86,065	-0.05(-0.15%)
Jun 06, 2018		34.43		34.42	56,743	+0.33(+0.96%)
Jun 05, 2018	33.89	34.09	33.87	34.09	115,157	+0.20(+0.58%)
Jun 04, 2018	33.83	33.90	33.69	33.90	85,525	+0.15(+0.44%)
Jun 01, 2018	33.68	33.75	33.56	33.75	238,425	+0.17(+0.52%)
May 31, 2018	34.09	34.09	33.54	33.58	43,475	-0.57(-1.68%)
May 30, 2018	33.82	34.26	33.82	34.15	133,175	+0.41(+1.21%)
May 29, 2018	33.75	33.77	33.54	33.74	36,586	-0.22(-0.65%)
May 25, 2018		33.96	33.96	33.96	0	+0.30(+0.88%)
May 24, 2018	33.67	33.71	33.46	33.67	45,506	-0.01(-0.04%)
May 23, 2018	33.73	33.75	33.54	33.68	37,426	-0.08(-0.25%)
May 22, 2018	34.00	34.00	33.76	33.76	53,174	-0.16(-0.48%)
May 21, 2018	33.89	34.01	33.85	33.93	68,581	+0.18(+0.53%)
May 18, 2018	33.69	33.82	33.64	33.75	64,049	+0.03(+0.08%)
May 17, 2018	33.47	33.76	33.45	33.72	114,403	+0.24(+0.71%)
May 16, 2018	33.25	33.56	33.25	33.48	188,005	+0.31(+0.94%)
May 15, 2018	33.24	33.29	33.15	33.17	117,204	-0.20(-0.61%)
May 14, 2018	33.21	33.42	33.21	33.38	48,149	+0.24(+0.72%)
May 11, 2018	32.88	33.17	32.51	33.14	159,875	+0.40(+1.22%)
May 10, 2018	32.40	32.77	32.40	32.74	36,357	+0.44(+1.35%)
May 09, 2018	32.32	32.34	32.05	32.30	148,847	+0.03(+0.09%)
May 08, 2018	32.38	32.41	32.19	32.27	49,233	-0.17(-0.54%)
May 07, 2018	32.56	32.64	32.36	32.44	245,329	-0.07(-0.23%)
May 04, 2018	32.26	32.65	32.11	32.52	57,018	+0.20(+0.62%)
May 03, 2018	32.31	32.36	31.81	32.32	51,351	-0.15(-0.45%)
May 02, 2018	32.29	32.68	32.29	32.46	874,041	+0.09(+0.27%)
May 01, 2018	32.20	32.40	32.16	32.38	973,496	+0.16(+0.51%)
Apr 30, 2018	32.70	32.70	32.21	32.21	111,435	-0.40(-1.22%)
Apr 27, 2018	32.24	32.63	32.24	32.61	116,852	+0.37(+1.14%)
Apr 26, 2018	32.34	32.37	32.21	32.24	39,830	-0.19(-0.58%)
Apr 25, 2018	32.15	32.52	32.04	32.43	88,641	+0.24(+0.74%)
Apr 24, 2018	32.35	32.48	32.01	32.19	672,859	-0.09(-0.27%)
Apr 23, 2018	32.28	32.32	32.14	32.28	49,600	+0.02(+0.07%)
Apr 20, 2018	32.39	32.39	32.16	32.25	100,611	-0.16(-0.48%)
Apr 19, 2018	32.55	32.61	32.36	32.41	44,997	-0.18(-0.55%)
Apr 18, 2018	32.46	32.72	32.46	32.59	52,711	+0.18(+0.56%)
Apr 17, 2018	32.26	32.42	32.26	32.41	47,604	+0.46(+1.43%)
Apr 16, 2018	31.68	32.07	31.60	31.95	63,525	+0.48(+1.52%)
Apr 13, 2018	31.61	31.61	31.41	31.47	44,585	-0.12(-0.37%)
Apr 12, 2018	31.36	31.61	31.36	31.59	223,405	+0.35(+1.11%)
Apr 11, 2018	31.27	31.36	31.20	31.24	12,280	-0.21(-0.68%)
Apr 10, 2018	31.33	31.54	31.33	31.45	30,482	+0.25(+0.79%)
Apr 09, 2018	31.37	31.55	31.21	31.21	119,266	+0.02(+0.07%)
Apr 06, 2018	31.57	31.64	31.03	31.19	253,582	-0.62(-1.96%)
Apr 05, 2018	31.60	31.88	31.59	31.81	201,100	+0.23(+0.74%)
Apr 04, 2018	30.80	31.58	30.80	31.58	38,536	+0.43(+1.39%)
Apr 03, 2018	30.78	31.17	30.78	31.14	23,226	+0.56(+1.83%)

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.