Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.07	34.52	33.78	34.11	1,980,867	+0.21(+0.63%)
Jun 28, 2018	33.59	33.92	33.41	33.90	2,841,216	+0.29(+0.86%)
Jun 27, 2018	33.74	34.18	33.42	33.61	2,259,412	-0.08(-0.25%)
Jun 26, 2018	33.45	33.84	33.32	33.69	2,143,642	+0.44(+1.31%)
Jun 25, 2018	33.25	33.39	32.95	33.26	1,259,832	-0.13(-0.39%)
Jun 22, 2018	33.95	33.99	33.26	33.39	3,587,781	-0.41(-1.22%)
Jun 21, 2018	34.07	34.24	33.71	33.80	878,436	-0.36(-1.05%)
Jun 20, 2018	33.81	34.26	33.65	34.16	2,339,159	+0.42(+1.25%)
Jun 19, 2018	33.38	33.76	33.13	33.74	1,368,191	+0.05(+0.16%)
Jun 18, 2018	33.54	33.78	33.48	33.68	1,545,410	-0.18(-0.54%)
Jun 15, 2018		33.92	33.59	33.87	2,255,612	+0.05(+0.16%)
Jun 14, 2018	33.57	33.94	33.45	33.81	1,665,247	+0.47(+1.40%)
Jun 13, 2018	33.79	33.95	33.17	33.35	1,531,516	-0.53(-1.57%)
Jun 12, 2018	33.73	33.97	33.57	33.88	1,507,892	+0.20(+0.61%)
Jun 11, 2018	33.10	33.80	33.04	33.67	2,235,229	+0.61(+1.86%)
Jun 08, 2018	32.56	33.10	32.49	33.06	1,625,676	+0.46(+1.42%)
Jun 07, 2018	32.39	32.63	32.25	32.60	1,260,830	+0.20(+0.61%)
Jun 06, 2018		32.40	31.85	32.40	1,420,930	+0.31(+0.97%)
Jun 05, 2018	31.73	32.14	31.65	32.09	1,035,232	+0.31(+0.98%)
Jun 04, 2018	31.63	31.79	31.50	31.78	1,430,429	+0.38(+1.21%)
Jun 01, 2018	31.45	31.69	31.34	31.40	1,568,991	+0.11(+0.36%)
May 31, 2018	32.59	32.63	31.23	31.29	2,186,321	-0.55(-1.71%)
May 30, 2018	31.63	32.00	31.42	31.83	1,313,672	+0.40(+1.28%)
May 29, 2018	31.43	31.64	31.17	31.43	1,558,869	-0.11(-0.34%)
May 25, 2018		31.54	31.54	31.54	0	+0.00(+0.00%)
May 24, 2018	31.45	31.56	31.29	31.54	968,527	-0.02(-0.05%)
May 23, 2018	31.62	31.83	31.31	31.55	992,570	-0.20(-0.64%)
May 22, 2018	32.23	32.29	31.74	31.76	772,682	-0.50(-1.55%)
May 21, 2018	32.19	32.39	32.04	32.26	700,623	+0.35(+1.09%)
May 18, 2018	31.72	32.08	31.60	31.91	1,124,369	+0.18(+0.57%)
May 17, 2018	31.67	31.82	31.48	31.73	2,107,747	+0.09(+0.29%)
May 16, 2018	31.57	31.80	31.37	31.64	1,126,062	+0.11(+0.36%)
May 15, 2018	31.49	31.54	31.21	31.52	1,341,861	-0.11(-0.34%)
May 14, 2018	31.74	31.88	31.56	31.63	860,255	-0.09(-0.29%)
May 11, 2018	31.75	31.87	31.60	31.72	747,394	+0.02(+0.05%)
May 10, 2018	31.67	31.94	31.48	31.70	1,036,309	+0.19(+0.60%)
May 09, 2018	31.64	31.87	31.30	31.51	1,857,513	-0.02(-0.07%)
May 08, 2018	31.55	31.85	31.34	31.54	1,691,550	+0.06(+0.19%)
May 07, 2018	31.54	31.57	31.33	31.48	1,599,375	+0.10(+0.31%)
May 04, 2018	30.54	31.56	30.40	31.38	1,561,007	+0.67(+2.20%)
May 03, 2018	30.91	30.91	30.37	30.70	2,213,807	-0.17(-0.56%)
May 02, 2018	30.51	31.21	30.36	30.88	2,298,582	+0.29(+0.94%)
May 01, 2018	30.64	30.73	29.98	30.59	2,175,892	-0.13(-0.42%)
Apr 30, 2018	30.90	31.10	30.54	30.72	3,522,220	-0.38(-1.22%)
Apr 27, 2018	31.56	32.88	31.10	31.10	4,488,705	-1.27(-3.91%)
Apr 26, 2018	31.81	32.49	31.66	32.36	2,446,576	+0.67(+2.13%)
Apr 25, 2018	32.01	32.14	31.60	31.69	3,149,054	-0.39(-1.23%)
Apr 24, 2018	32.77	32.82	31.98	32.08	1,488,816	-0.44(-1.35%)
Apr 23, 2018	32.56	32.72	32.34	32.52	1,235,597	+0.02(+0.07%)
Apr 20, 2018	32.98	33.06	32.33	32.50	1,756,304	-0.52(-1.56%)
Apr 19, 2018	33.80	33.84	32.82	33.01	1,786,053	-0.95(-2.81%)
Apr 18, 2018	34.28	34.39	33.95	33.97	1,848,028	-0.15(-0.44%)
Apr 17, 2018	34.17	34.21	33.80	34.12	1,017,676	+0.20(+0.60%)
Apr 16, 2018	33.84	34.13	33.60	33.92	1,145,678	+0.33(+0.99%)
Apr 13, 2018	33.87	33.87	33.36	33.58	888,962	-0.06(-0.18%)
Apr 12, 2018	33.78	33.89	33.58	33.64	999,279	-0.04(-0.11%)
Apr 11, 2018	33.45	33.89	33.41	33.68	1,003,888	-0.02(-0.04%)
Apr 10, 2018	33.61	33.90	33.43	33.70	821,747	+0.50(+1.51%)
Apr 09, 2018	33.51	33.79	33.14	33.20	1,078,407	-0.08(-0.25%)
Apr 06, 2018	33.88	34.09	32.97	33.28	1,235,843	-0.80(-2.36%)
Apr 05, 2018	34.20	34.29	33.98	34.08	1,069,368	+0.05(+0.16%)
Apr 04, 2018	33.01	34.10	32.90	34.03	1,354,446	+0.58(+1.74%)
Apr 03, 2018	32.89	33.50	32.62	33.45	1,189,835	+0.64(+1.96%)

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.