Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		32.58	32.34	32.34	103,933	+0.09(+0.27%)
Jun 28, 2018	32.13	32.36	32.01	32.26	24,978	+0.11(+0.33%)
Jun 27, 2018	32.53	32.59	32.14	32.15	19,381	-0.23(-0.71%)
Jun 26, 2018	32.42	32.49	32.33	32.38	14,424	+0.03(+0.09%)
Jun 25, 2018	32.43	32.47	32.19	32.35	22,412	-0.48(-1.47%)
Jun 22, 2018	32.88	32.89	32.80	32.83	924,048	+0.08(+0.25%)
Jun 21, 2018	32.92	32.92	32.74	32.75	16,491	-0.20(-0.61%)
Jun 20, 2018	32.93	33.02	32.91	32.95	15,234	+0.05(+0.14%)
Jun 19, 2018	32.82	32.91	32.71	32.91	24,411	-0.13(-0.40%)
Jun 18, 2018	32.97	33.05	32.87	33.04	19,858	-0.07(-0.20%)
Jun 15, 2018		33.11	32.94	33.11	105,402	+0.02(+0.05%)
Jun 14, 2018	33.09	33.19	33.04	33.09	128,695	+0.01(+0.03%)
Jun 13, 2018	33.31	33.31	33.05	33.08	100,941	-0.07(-0.22%)
Jun 12, 2018	33.31	33.31	33.10	33.15	162,828	+0.02(+0.05%)
Jun 11, 2018	33.03	33.18	33.03	33.13	21,399	+0.06(+0.19%)
Jun 08, 2018	32.91	33.07	32.85	33.07	23,380	+0.12(+0.36%)
Jun 07, 2018	33.01	33.04	32.84	32.95	27,289	+0.05(+0.17%)
Jun 06, 2018		32.92	32.69	32.90	69,595	+0.19(+0.59%)
Jun 05, 2018	32.64	32.73	32.60	32.71	21,931	+0.06(+0.18%)
Jun 04, 2018	32.71	32.71	32.58	32.65	23,613	+0.15(+0.46%)
Jun 01, 2018	32.41	32.51	32.39	32.50	11,670	+0.34(+1.05%)
May 31, 2018	32.40	32.40	32.14	32.16	15,119	-0.28(-0.85%)
May 30, 2018	32.21	32.47	32.21	32.44	10,033	+0.38(+1.18%)
May 29, 2018	32.23	32.26	31.88	32.06	54,825	-0.32(-0.97%)
May 25, 2018		32.37	32.37	32.37	0	-0.07(-0.21%)
May 24, 2018	32.44	32.50	32.27	32.44	16,908	+0.01(+0.04%)
May 23, 2018	32.29	32.48	32.26	32.43	44,713	-0.01(-0.04%)
May 22, 2018	32.57	32.61	32.42	32.44	14,101	-0.05(-0.15%)
May 21, 2018	32.49	32.60	32.49	32.49	25,263	+0.15(+0.47%)
May 18, 2018	32.34	32.39	32.29	32.34	32,067	-0.02(-0.06%)
May 17, 2018	32.36	32.48	32.31	32.36	92,083	+0.00(+0.01%)
May 16, 2018	32.18	32.41	32.18	32.36	42,126	+0.18(+0.57%)
May 15, 2018	32.36	32.36	32.12	32.17	16,099	-0.20(-0.62%)
May 14, 2018	32.52	32.53	32.33	32.38	37,560	+0.02(+0.07%)
May 11, 2018	32.41	32.45	32.27	32.35	106,607	+0.01(+0.04%)
May 10, 2018	32.14	32.37	32.14	32.34	130,061	+0.33(+1.04%)
May 09, 2018	31.82	32.07	31.82	32.01	33,675	+0.26(+0.82%)
May 08, 2018	31.76	31.78	31.64	31.75	31,142	-0.01(-0.03%)
May 07, 2018	31.79	31.86	31.71	31.76	67,168	+0.09(+0.29%)
May 04, 2018	31.22	31.75	31.18	31.67	12,505	+0.38(+1.23%)
May 03, 2018	31.21	31.34	30.88	31.28	63,017	-0.07(-0.23%)
May 02, 2018	31.54	31.61	31.34	31.36	100,124	-0.20(-0.64%)
May 01, 2018	31.42	31.56	31.25	31.56	16,864	+0.07(+0.23%)
Apr 30, 2018	31.85	31.94	31.48	31.48	30,042	-0.31(-0.98%)
Apr 27, 2018	31.85	31.85	31.70	31.79	21,673	+0.04(+0.11%)
Apr 26, 2018	31.69	31.86	31.59	31.76	26,902	+0.31(+0.99%)
Apr 25, 2018	31.47	31.58	31.27	31.45	40,836	+0.00(+0.00%)
Apr 24, 2018	31.94	32.01	31.27	31.45	41,959	-0.38(-1.20%)
Apr 23, 2018	31.91	32.00	31.71	31.83	58,477	+0.02(+0.06%)
Apr 20, 2018	32.11	32.11	31.81	31.81	19,778	-0.26(-0.80%)
Apr 19, 2018	32.16	32.20	31.97	32.07	16,349	-0.24(-0.75%)
Apr 18, 2018	32.26	32.38	32.26	32.31	18,747	+0.09(+0.29%)
Apr 17, 2018	32.16	32.28	32.13	32.22	20,155	+0.30(+0.93%)
Apr 16, 2018	31.62	32.00	31.62	31.92	28,350	+0.30(+0.95%)
Apr 13, 2018	31.83	31.86	31.52	31.62	22,440	-0.09(-0.28%)
Apr 12, 2018	31.66	31.82	31.63	31.71	36,592	+0.24(+0.75%)
Apr 11, 2018	31.44	31.66	31.44	31.47	22,890	-0.18(-0.58%)
Apr 10, 2018	31.46	31.72	31.45	31.66	29,454	+0.50(+1.61%)
Apr 09, 2018	31.17	31.61	31.15	31.15	17,317	+0.04(+0.12%)
Apr 06, 2018	31.57	31.64	30.84	31.12	86,195	-0.67(-2.12%)
Apr 05, 2018	31.69	31.85	31.63	31.79	26,978	+0.27(+0.86%)
Apr 04, 2018	30.67	31.58	30.67	31.52	23,548	+0.39(+1.26%)
Apr 03, 2018	30.90	31.24	30.79	31.13	60,841	+0.33(+1.07%)

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.