Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.42	32.54	32.42	32.53	18,567	+0.35(+1.07%)
Jun 28, 2018	31.82	32.19	31.82	32.19	15,144	-0.26(-0.79%)
Jun 27, 2018	32.45	32.45	32.44	32.44	1,047	+0.00(+0.00%)
Jun 26, 2018	32.47	32.48	32.42	32.44	3,050	-0.14(-0.42%)
Jun 25, 2018	32.69	32.77	32.58	32.58	23,084	-0.49(-1.48%)
Jun 22, 2018	33.16	33.18	32.98	33.07	2,471	+0.39(+1.21%)
Jun 21, 2018	32.71	32.73	32.65	32.68	2,220	-0.16(-0.49%)
Jun 20, 2018	32.87	32.90	32.80	32.84	2,766	-0.02(-0.07%)
Jun 19, 2018	32.66	32.86	32.66	32.86	16,181	-0.34(-1.03%)
Jun 18, 2018	33.09	33.20	33.09	33.20	1,939	-0.35(-1.04%)
Jun 15, 2018		34.25	33.53	33.55	3,224	-0.70(-2.04%)
Jun 14, 2018	34.35	34.35	34.25	34.25	2,634	-0.00(-0.01%)
Jun 13, 2018	34.29	34.38	34.21	34.25	4,178	+0.07(+0.20%)
Jun 12, 2018	34.20	34.20	34.19	34.19	505	-0.24(-0.69%)
Jun 11, 2018	34.27	34.42	34.27	34.42	4,448	+0.38(+1.13%)
Jun 08, 2018	33.98	34.04	33.97	34.04	675	-0.04(-0.12%)
Jun 07, 2018	34.29	34.29	34.08	34.08	7,284	-0.03(-0.09%)
Jun 06, 2018	33.97	34.26	33.97	34.11	5,561	+0.41(+1.22%)
Jun 05, 2018	33.68	33.75	33.68	33.70	886	+0.06(+0.17%)
Jun 04, 2018	33.73	33.76	33.55	33.65	3,724	+0.16(+0.47%)
Jun 01, 2018	33.53	33.53	33.49	33.49	2,012	+0.29(+0.86%)
May 31, 2018	33.34	33.34	33.19	33.20	2,707	+0.05(+0.14%)
May 30, 2018	32.98	33.15	32.98	33.15	4,622	+0.42(+1.28%)
May 29, 2018	32.96	33.00	32.69	32.73	3,482	-0.66(-1.97%)
May 25, 2018		33.39	33.39	33.39	0	-0.23(-0.68%)
May 24, 2018	33.66	33.69	33.62	33.62	713	+0.10(+0.30%)
May 23, 2018	33.57	33.60	33.39	33.52	2,484	-0.65(-1.91%)
May 22, 2018	34.26	34.26	34.15	34.17	1,474	+0.27(+0.80%)
May 21, 2018	33.96	33.96	33.90	33.90	1,912	+0.27(+0.80%)
May 18, 2018	33.50	33.64	33.50	33.63	1,067	-0.10(-0.28%)
May 17, 2018	33.64	33.73	33.57	33.73	14,136	+0.53(+1.59%)
May 16, 2018	33.13	33.27	33.13	33.20	3,458	+0.11(+0.32%)
May 15, 2018	33.08	33.19	33.07	33.09	2,175	-0.28(-0.83%)
May 14, 2018	33.38	33.43	33.32	33.37	5,011	-0.01(-0.04%)
May 11, 2018	33.44	33.46	33.32	33.38	3,442	+0.14(+0.42%)
May 10, 2018	33.19	33.24	33.14	33.24	111,213	+0.13(+0.38%)
May 09, 2018	32.99	33.14	32.99	33.11	1,516	+0.40(+1.24%)
May 08, 2018	32.42	32.71	32.42	32.71	3,241	+0.17(+0.54%)
May 07, 2018	32.64	32.70	32.54	32.54	22,348	+0.05(+0.15%)
May 04, 2018	32.44	32.49	32.42	32.49	3,591	+0.06(+0.17%)
May 03, 2018	32.46	32.46	32.43	32.43	1,010	-0.02(-0.05%)
May 02, 2018	32.67	32.70	32.45	32.45	4,736	-0.02(-0.05%)
May 01, 2018	32.54	32.54	32.46	32.46	559	-0.13(-0.39%)
Apr 30, 2018	32.64	32.64	32.59	32.59	415	-0.03(-0.10%)
Apr 27, 2018	32.57	32.62	32.57	32.62	862	-0.06(-0.19%)
Apr 26, 2018	32.69	32.69	32.61	32.69	1,317	+0.31(+0.96%)
Apr 25, 2018	32.32	32.38	32.31	32.38	1,197	-0.30(-0.92%)
Apr 24, 2018	32.73	32.73	32.65	32.68	2,670	-0.08(-0.25%)
Apr 23, 2018	32.72	32.76	32.72	32.76	1,134	-0.05(-0.16%)
Apr 20, 2018	32.81	32.81	32.81	32.81	215	-0.13(-0.41%)
Apr 19, 2018	33.12	33.16	32.95	32.95	4,319	+0.06(+0.19%)
Apr 18, 2018	32.88	32.88	32.88	32.88	378	+0.08(+0.24%)
Apr 17, 2018	32.76	32.81	32.76	32.81	2,016	+0.22(+0.68%)
Apr 16, 2018	32.63	32.63	32.57	32.59	1,111	+0.05(+0.14%)
Apr 13, 2018	32.63	32.65	32.54	32.54	1,187	+0.06(+0.18%)
Apr 12, 2018	32.43	32.48	32.43	32.48	2,283	+0.15(+0.47%)
Apr 11, 2018	32.20	32.34	32.20	32.33	10,189	+0.06(+0.17%)
Apr 10, 2018	32.11	32.27	32.11	32.27	10,359	+0.60(+1.90%)
Apr 09, 2018	31.69	31.88	31.64	31.67	1,110	-0.06(-0.20%)
Apr 06, 2018	31.82	31.91	31.73	31.73	4,175	+0.01(+0.03%)
Apr 05, 2018	31.68	31.77	31.68	31.73	2,183	+0.32(+1.01%)
Apr 04, 2018	31.02	31.41	31.02	31.41	5,447	+0.10(+0.32%)
Apr 03, 2018	31.32	31.35	31.31	31.31	2,048	+0.20(+0.64%)

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.