Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.19	33.32	32.24	32.25	147,941	-0.80(-2.42%)
Jun 28, 2018	33.29	33.53	32.96	33.05	136,766	-0.25(-0.75%)
Jun 27, 2018	33.73	33.73	33.06	33.30	120,040	-0.42(-1.25%)
Jun 26, 2018	33.78	33.86	33.24	33.72	74,437	+0.06(+0.18%)
Jun 25, 2018	34.13	34.13	33.57	33.66	138,698	-0.59(-1.71%)
Jun 22, 2018	33.95	34.44	33.87	34.24	305,110	+0.41(+1.22%)
Jun 21, 2018	34.07	34.20	33.76	33.83	47,012	-0.23(-0.68%)
Jun 20, 2018	33.94	34.13	33.79	34.06	80,684	+0.22(+0.66%)
Jun 19, 2018	33.29	33.87	33.11	33.84	93,708	+0.32(+0.95%)
Jun 18, 2018	33.24	33.59	33.02	33.52	59,751	+0.07(+0.21%)
Jun 15, 2018		33.49	33.07	33.45	225,415	+0.38(+1.15%)
Jun 14, 2018	33.03	33.70	32.53	33.07	144,170	+0.18(+0.55%)
Jun 13, 2018	32.95	33.27	32.47	32.89	152,708	-0.09(-0.26%)
Jun 12, 2018	33.47	33.59	32.86	32.98	108,213	-0.51(-1.51%)
Jun 11, 2018	34.29	34.40	33.44	33.48	100,588	-0.81(-2.37%)
Jun 08, 2018	34.45	34.59	33.79	34.30	79,921	-0.18(-0.52%)
Jun 07, 2018	34.50	34.61	34.01	34.48	67,229	+0.02(+0.05%)
Jun 06, 2018	34.24	34.59	34.24	34.46	112,771	+0.27(+0.80%)
Jun 05, 2018	34.37	34.55	33.43	34.19	99,058	-0.23(-0.67%)
Jun 04, 2018	34.00	34.46	33.68	34.42	91,166	+0.50(+1.47%)
Jun 01, 2018	33.35	34.03	32.98	33.92	91,533	+0.56(+1.67%)
May 31, 2018	33.68	33.77	33.29	33.36	67,402	-0.33(-0.99%)
May 30, 2018	33.23	33.80	33.23	33.70	55,233	+0.51(+1.55%)
May 29, 2018	33.60	33.81	32.99	33.18	118,893	-0.45(-1.35%)
May 25, 2018		33.64	33.64	33.64	0	+0.03(+0.08%)
May 24, 2018	33.59	33.62	32.89	33.61	46,204	+0.01(+0.03%)
May 23, 2018	33.61	33.92	33.59	33.60	164,169	-0.12(-0.36%)
May 22, 2018	33.69	34.19	33.57	33.72	56,846	+0.03(+0.08%)
May 21, 2018	33.32	33.79	33.32	33.70	78,052	+0.36(+1.08%)
May 18, 2018	33.29	33.45	33.15	33.34	110,334	+0.20(+0.59%)
May 17, 2018	32.73	33.25	32.56	33.14	94,354	+0.49(+1.50%)
May 16, 2018	32.32	32.68	32.10	32.65	128,029	+0.38(+1.17%)
May 15, 2018	31.85	32.44	31.85	32.27	78,265	+0.27(+0.83%)
May 14, 2018	32.42	32.42	31.94	32.01	77,992	-0.26(-0.80%)
May 11, 2018	32.15	32.57	31.79	32.27	91,364	+0.27(+0.86%)
May 10, 2018	32.17	32.21	31.93	31.99	51,311	-0.19(-0.59%)
May 09, 2018	32.09	32.39	31.99	32.18	60,209	+0.09(+0.27%)
May 08, 2018	31.79	32.27	31.79	32.09	79,046	+0.30(+0.94%)
May 07, 2018	32.06	32.06	31.63	31.79	97,269	-0.13(-0.40%)
May 04, 2018	31.85	32.27	31.65	31.92	117,764	-0.09(-0.27%)
May 03, 2018	32.24	32.56	31.93	32.01	96,632	-0.28(-0.88%)
May 02, 2018	31.95	32.52	31.95	32.29	142,974	+0.24(+0.75%)
May 01, 2018	31.91	32.21	31.35	32.05	134,783	+0.02(+0.05%)
Apr 30, 2018	32.75	32.89	32.02	32.03	94,375	-0.66(-2.02%)
Apr 27, 2018	32.39	33.10	32.39	32.69	112,577	+0.26(+0.79%)
Apr 26, 2018	32.55	32.69	32.22	32.44	46,736	-0.10(-0.32%)
Apr 25, 2018	32.67	32.85	32.38	32.54	50,567	-0.11(-0.34%)
Apr 24, 2018	32.51	32.85	32.25	32.65	67,167	+0.31(+0.95%)
Apr 23, 2018	32.34	32.42	32.12	32.34	44,915	+0.13(+0.40%)
Apr 20, 2018	32.01	32.45	32.01	32.21	37,108	+0.09(+0.29%)
Apr 19, 2018	31.65	32.26	31.65	32.12	41,380	+0.39(+1.24%)
Apr 18, 2018	31.86	32.14	31.72	31.73	63,099	-0.07(-0.22%)
Apr 17, 2018	32.33	32.51	31.66	31.79	83,973	-0.39(-1.20%)
Apr 16, 2018	32.04	32.39	31.83	32.18	59,778	+0.33(+1.05%)
Apr 13, 2018	32.57	32.57	31.75	31.85	57,793	-0.56(-1.72%)
Apr 12, 2018	32.09	32.66	32.09	32.40	44,775	+0.41(+1.29%)
Apr 11, 2018	31.99	32.15	31.81	31.99	41,732	-0.12(-0.37%)
Apr 10, 2018	31.70	32.24	31.59	32.11	41,342	+0.67(+2.13%)
Apr 09, 2018	31.63	32.03	31.32	31.44	60,625	-0.01(-0.03%)
Apr 06, 2018	32.07	32.22	31.25	31.45	94,437	-0.86(-2.65%)
Apr 05, 2018	32.47	32.69	31.96	32.31	55,469	+0.18(+0.56%)
Apr 04, 2018	31.36	32.27	31.02	32.13	82,945	+0.46(+1.46%)
Apr 03, 2018	31.54	31.73	31.23	31.67	82,197	+0.25(+0.79%)

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.