Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		33.25		32.93	929,426	+0.23(+0.70%)
Jun 28, 2018	32.81	32.89	32.45	32.70	692,923	-0.05(-0.17%)
Jun 27, 2018	32.53	33.15	32.53	32.75	1,393,927	+0.43(+1.34%)
Jun 26, 2018	31.93	32.41	31.83	32.32	789,597	+0.51(+1.59%)
Jun 25, 2018	32.47	32.50	31.67	31.82	1,269,086	-0.76(-2.32%)
Jun 22, 2018	32.53	32.89	32.53	32.57	1,090,027	+0.77(+2.40%)
Jun 21, 2018	32.25	32.26	31.72	31.81	1,025,332	-0.66(-2.04%)
Jun 20, 2018	32.47	32.53	32.18	32.47	469,100	+0.20(+0.63%)
Jun 19, 2018	31.93	32.39	31.86	32.27	856,754	-0.06(-0.19%)
Jun 18, 2018	31.86	32.55	31.86	32.33	1,722,394	+0.39(+1.22%)
Jun 15, 2018		32.66	31.92	31.94	1,098,089	-0.72(-2.20%)
Jun 14, 2018	32.87	32.95	32.63	32.66	484,547	-0.09(-0.29%)
Jun 13, 2018	32.79	32.95	32.62	32.75	633,392	-0.12(-0.38%)
Jun 12, 2018	33.10	33.23	32.80	32.88	550,792	-0.23(-0.68%)
Jun 11, 2018	32.97	33.28	32.89	33.10	535,347	+0.10(+0.31%)
Jun 08, 2018	33.14	33.17	32.77	33.00	628,809	-0.06(-0.19%)
Jun 07, 2018	32.73	33.24	32.73	33.07	544,813	+0.53(+1.63%)
Jun 06, 2018			32.26	32.53	628,856	+0.14(+0.43%)
Jun 05, 2018	32.38	32.66	32.27	32.39	583,243	-0.08(-0.24%)
Jun 04, 2018	32.95	33.14	32.39	32.47	792,528	-0.34(-1.02%)
Jun 01, 2018	32.84	33.05	32.62	32.81	671,128	+0.12(+0.36%)
May 31, 2018	32.71	33.10	32.63	32.69	831,737	-0.29(-0.88%)
May 30, 2018	32.20	33.08	32.18	32.98	1,175,346	+1.03(+3.23%)
May 29, 2018	31.77	32.14	31.67	31.95	1,154,352	-0.05(-0.17%)
May 25, 2018		32.00	32.00	32.00	0	-0.86(-2.61%)
May 24, 2018	33.08	33.10	32.75	32.86	699,183	-0.56(-1.68%)
May 23, 2018	33.22	33.45	32.96	33.42	896,416	-0.02(-0.07%)
May 22, 2018	33.93	34.15	33.35	33.45	629,913	-0.45(-1.34%)
May 21, 2018	33.72	33.92	33.60	33.90	259,242	+0.34(+1.00%)
May 18, 2018	33.71	33.79	33.53	33.57	523,855	-0.27(-0.78%)
May 17, 2018	33.32	33.87	33.32	33.83	642,660	+0.52(+1.55%)
May 16, 2018	33.10	33.32	32.96	33.32	346,767	+0.16(+0.49%)
May 15, 2018	33.07	33.21	32.89	33.15	701,877	+0.00(+0.00%)
May 14, 2018	33.01	33.26	33.01	33.15	500,034	+0.25(+0.76%)
May 11, 2018	32.96	33.10	32.83	32.90	268,211	+0.01(+0.02%)
May 10, 2018	32.83	32.95	32.64	32.89	280,168	+0.23(+0.72%)
May 09, 2018	32.43	33.00	32.43	32.66	568,382	+0.63(+1.97%)
May 08, 2018	31.71	32.03	31.18	32.03	2,280,844	+0.30(+0.93%)
May 07, 2018	31.91	32.41	31.68	31.73	505,264	+0.08(+0.25%)
May 04, 2018	31.38	31.76	31.27	31.65	427,039	+0.21(+0.67%)
May 03, 2018	31.39	31.51	31.07	31.44	787,724	-0.11(-0.35%)
May 02, 2018	31.27	31.81	31.27	31.55	341,746	+0.15(+0.47%)
May 01, 2018	31.43	31.43	31.03	31.40	372,642	-0.21(-0.67%)
Apr 30, 2018	31.59	31.94	31.57	31.61	340,824	+0.01(+0.02%)
Apr 27, 2018	31.65	31.76	31.49	31.61	437,838	-0.37(-1.15%)
Apr 26, 2018	31.61	31.98	31.53	31.97	605,982	+0.46(+1.46%)
Apr 25, 2018	31.21	31.54	30.95	31.51	374,055	+0.28(+0.90%)
Apr 24, 2018	31.69	31.89	31.08	31.23	604,048	-0.35(-1.11%)
Apr 23, 2018	31.34	31.60	31.14	31.58	1,063,548	+0.19(+0.60%)
Apr 20, 2018	31.46	31.50	31.22	31.40	1,756,126	-0.18(-0.57%)
Apr 19, 2018	31.57	31.80	31.36	31.57	592,542	+0.03(+0.10%)
Apr 18, 2018	31.27	31.81	31.27	31.54	490,837	+0.52(+1.69%)
Apr 17, 2018	30.91	31.14	30.80	31.02	371,929	+0.15(+0.48%)
Apr 16, 2018	30.66	31.00	30.50	30.87	493,400	+0.30(+0.97%)
Apr 13, 2018	30.40	30.69	30.36	30.58	416,242	+0.36(+1.19%)
Apr 12, 2018	30.29	30.42	30.12	30.22	601,620	-0.02(-0.05%)
Apr 11, 2018	29.83	30.30	29.81	30.23	1,620,501	+0.34(+1.12%)
Apr 10, 2018	29.35	30.12	29.35	29.90	918,295	+0.97(+3.35%)
Apr 09, 2018	28.95	29.29	28.84	28.93	587,678	+0.13(+0.46%)
Apr 06, 2018	29.18	29.30	28.43	28.80	573,700	-0.57(-1.94%)
Apr 05, 2018	28.90	29.54	28.88	29.37	841,109	+0.55(+1.90%)
Apr 04, 2018	28.41	28.87	28.20	28.82	496,632	-0.03(-0.11%)
Apr 03, 2018	28.39	28.87	28.09	28.85	1,245,782	+0.60(+2.13%)

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.