Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.80	32.93	32.80	32.92	18,349	+0.35(+1.07%)
Jun 28, 2018	32.19	32.57	32.19	32.57	14,966	-0.26(-0.79%)
Jun 27, 2018	32.84	32.84	32.83	32.83	1,035	+0.00(+0.00%)
Jun 26, 2018	32.85	32.87	32.80	32.83	3,014	-0.14(-0.42%)
Jun 25, 2018	33.07	33.15	32.97	32.97	22,813	-0.50(-1.48%)
Jun 22, 2018	33.55	33.57	33.37	33.46	2,442	+0.40(+1.21%)
Jun 21, 2018	33.10	33.12	33.03	33.06	2,194	-0.16(-0.49%)
Jun 20, 2018	33.26	33.29	33.19	33.23	2,734	-0.02(-0.07%)
Jun 19, 2018	33.05	33.25	33.05	33.25	15,992	-0.35(-1.03%)
Jun 18, 2018	33.48	33.60	33.48	33.60	1,917	-0.35(-1.04%)
Jun 15, 2018		34.66	33.93	33.95	3,186	-0.71(-2.04%)
Jun 14, 2018	34.76	34.76	34.66	34.66	2,603	-0.00(-0.01%)
Jun 13, 2018	34.70	34.79	34.62	34.66	4,129	+0.07(+0.20%)
Jun 12, 2018	34.61	34.61	34.59	34.59	499	-0.24(-0.69%)
Jun 11, 2018	34.68	34.83	34.68	34.83	4,396	+0.39(+1.13%)
Jun 08, 2018	34.38	34.45	34.37	34.44	667	-0.04(-0.12%)
Jun 07, 2018	34.70	34.70	34.49	34.49	7,198	-0.03(-0.09%)
Jun 06, 2018	34.37	34.66	34.37	34.52	5,496	+0.42(+1.22%)
Jun 05, 2018	34.08	34.15	34.08	34.10	875	+0.06(+0.17%)
Jun 04, 2018	34.13	34.16	33.95	34.05	3,681	+0.16(+0.47%)
Jun 01, 2018	33.93	33.93	33.89	33.89	1,989	+0.29(+0.86%)
May 31, 2018	33.74	33.74	33.59	33.60	2,675	+0.05(+0.14%)
May 30, 2018	33.37	33.55	33.37	33.55	4,567	+0.43(+1.28%)
May 29, 2018	33.35	33.39	33.07	33.12	3,441	-0.67(-1.97%)
May 25, 2018		33.79	33.79	33.79	0	-0.23(-0.68%)
May 24, 2018	34.06	34.09	34.02	34.02	705	+0.10(+0.30%)
May 23, 2018	33.97	34.00	33.78	33.92	2,455	-0.66(-1.91%)
May 22, 2018	34.66	34.66	34.56	34.58	1,457	+0.28(+0.80%)
May 21, 2018	34.36	34.36	34.30	34.30	1,889	+0.27(+0.80%)
May 18, 2018	33.89	34.04	33.89	34.03	1,055	-0.10(-0.28%)
May 17, 2018	34.04	34.13	33.97	34.13	13,970	+0.53(+1.59%)
May 16, 2018	33.52	33.66	33.52	33.59	3,418	+0.11(+0.32%)
May 15, 2018	33.48	33.59	33.46	33.48	2,150	-0.28(-0.83%)
May 14, 2018	33.77	33.83	33.72	33.76	4,952	-0.01(-0.04%)
May 11, 2018	33.84	33.85	33.72	33.78	3,402	+0.14(+0.42%)
May 10, 2018	33.59	33.64	33.53	33.64	109,909	+0.13(+0.38%)
May 09, 2018	33.38	33.53	33.38	33.51	1,498	+0.41(+1.24%)
May 08, 2018	32.80	33.10	32.80	33.10	3,203	+0.18(+0.54%)
May 07, 2018	33.03	33.09	32.92	32.92	22,086	+0.05(+0.15%)
May 04, 2018	32.82	32.87	32.80	32.87	3,549	+0.06(+0.17%)
May 03, 2018	32.85	32.85	32.82	32.82	999	-0.02(-0.05%)
May 02, 2018	33.06	33.09	32.83	32.83	4,681	-0.02(-0.05%)
May 01, 2018	32.93	32.93	32.85	32.85	553	-0.13(-0.39%)
Apr 30, 2018	33.03	33.03	32.98	32.98	411	-0.03(-0.10%)
Apr 27, 2018	32.95	33.01	32.95	33.01	852	-0.06(-0.19%)
Apr 26, 2018	33.07	33.07	33.00	33.07	1,301	+0.31(+0.96%)
Apr 25, 2018	32.70	32.76	32.69	32.76	1,183	-0.31(-0.92%)
Apr 24, 2018	33.12	33.12	33.03	33.07	2,639	-0.08(-0.25%)
Apr 23, 2018	33.11	33.15	33.11	33.15	1,121	-0.05(-0.16%)
Apr 20, 2018	33.20	33.20	33.20	33.20	213	-0.14(-0.41%)
Apr 19, 2018	33.52	33.56	33.34	33.34	4,269	+0.06(+0.19%)
Apr 18, 2018	33.27	33.27	33.27	33.27	373	+0.08(+0.24%)
Apr 17, 2018	33.15	33.19	33.15	33.19	1,993	+0.22(+0.68%)
Apr 16, 2018	33.02	33.02	32.95	32.97	1,098	+0.05(+0.14%)
Apr 13, 2018	33.02	33.04	32.93	32.93	1,173	+0.06(+0.18%)
Apr 12, 2018	32.82	32.87	32.81	32.87	2,257	+0.15(+0.47%)
Apr 11, 2018	32.58	32.73	32.58	32.71	10,070	+0.06(+0.17%)
Apr 10, 2018	32.50	32.66	32.50	32.66	10,238	+0.61(+1.90%)
Apr 09, 2018	32.06	32.25	32.01	32.05	1,097	-0.06(-0.20%)
Apr 06, 2018	32.20	32.29	32.11	32.11	4,127	+0.01(+0.02%)
Apr 05, 2018	32.05	32.15	32.05	32.10	2,157	+0.32(+1.01%)
Apr 04, 2018	31.39	31.78	31.39	31.78	5,383	+0.10(+0.32%)
Apr 03, 2018	31.69	31.72	31.68	31.68	2,024	+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.