Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.28	31.66	31.07	31.20	849,001	+0.12(+0.37%)
Jun 28, 2018	30.96	31.29	30.67	31.08	869,164	-0.04(-0.13%)
Jun 27, 2018	31.50	31.75	30.92	31.12	861,795	-0.25(-0.79%)
Jun 26, 2018	31.50	31.79	30.83	31.37	780,464	-0.12(-0.39%)
Jun 25, 2018	32.74	32.74	31.41	31.50	1,057,606	-1.49(-4.52%)
Jun 22, 2018	33.53	33.92	32.82	32.99	1,769,896	-0.37(-1.12%)
Jun 21, 2018	33.24	33.65	32.70	33.36	1,528,271	+0.21(+0.62%)
Jun 20, 2018	32.41	33.45	31.91	33.16	2,010,808	+0.79(+2.43%)
Jun 19, 2018	31.91	32.45	31.12	32.37	1,113,045	+0.17(+0.51%)
Jun 18, 2018	32.37	33.32	31.85	32.20	1,116,735	-0.21(-0.64%)
Jun 15, 2018		32.53	31.91	32.41	1,160,707	+0.50(+1.56%)
Jun 14, 2018	32.45	32.49	31.54	31.91	1,159,044	-0.50(-1.53%)
Jun 13, 2018	32.99	33.36	32.39	32.41	1,064,834	-0.46(-1.39%)
Jun 12, 2018	32.62	32.95	32.20	32.87	684,697	+0.37(+1.15%)
Jun 11, 2018	31.62	32.74	31.54	32.49	1,084,312	+0.83(+2.62%)
Jun 08, 2018	31.00	31.81	30.96	31.66	849,264	+0.79(+2.55%)
Jun 07, 2018	30.71	30.92	30.25	30.88	1,082,436	+0.21(+0.68%)
Jun 06, 2018	31.41	31.79	30.17	30.67	1,777,641	-0.37(-1.20%)
Jun 05, 2018	31.66	32.20	30.88	31.04	1,650,865	-0.75(-2.35%)
Jun 04, 2018	32.87	32.99	31.75	31.79	1,717,982	-1.08(-3.28%)
Jun 01, 2018	32.78	33.24	32.31	32.87	882,430	+0.37(+1.15%)
May 31, 2018	33.07	33.16	32.12	32.49	912,077	-0.54(-1.63%)
May 30, 2018	32.41	33.30	32.22	33.03	818,789	+0.70(+2.18%)
May 29, 2018	32.00	32.53	31.75	32.33	704,788	+0.00(+0.00%)
May 25, 2018		32.33	32.33	32.33	0	+0.29(+0.91%)
May 24, 2018	31.70	32.29	31.62	32.04	872,881	+0.37(+1.18%)
May 23, 2018	31.66	31.66	31.00	31.66	870,243	-0.08(-0.26%)
May 22, 2018	32.99	33.20	31.64	31.75	1,358,296	-0.54(-1.67%)
May 21, 2018	31.62	32.62	31.62	32.29	1,323,081	+0.83(+2.63%)
May 18, 2018	31.00	31.70	30.13	31.46	1,496,747	+0.50(+1.61%)
May 17, 2018	30.25	31.21	30.01	30.96	1,397,921	+0.70(+2.33%)
May 16, 2018	30.09	30.50	29.88	30.25	898,527	+0.08(+0.27%)
May 15, 2018	30.67	30.71	29.84	30.17	1,118,542	-0.62(-2.02%)
May 14, 2018	30.59	31.08	30.54	30.79	1,534,784	+0.25(+0.81%)
May 11, 2018	30.01	30.83	29.92	30.54	1,228,045	+0.66(+2.22%)
May 10, 2018	29.63	30.25	29.63	29.88	799,169	+0.41(+1.41%)
May 09, 2018	29.38	29.61	29.30	29.47	625,671	+0.08(+0.28%)
May 08, 2018	28.80	29.61	28.80	29.38	692,603	+0.50(+1.72%)
May 07, 2018	28.76	29.22	28.76	28.89	1,012,263	+0.12(+0.43%)
May 04, 2018	28.89	29.18	28.58	28.76	1,594,394	-0.25(-0.86%)
May 03, 2018	28.93	29.14	28.31	29.01	940,771	+0.00(+0.00%)
May 02, 2018	28.27	29.67	28.02	29.01	2,416,738	+0.75(+2.64%)
May 01, 2018	28.35	28.47	28.10	28.27	763,683	-0.17(-0.58%)
Apr 30, 2018	28.93	29.16	28.39	28.43	992,149	-0.50(-1.72%)
Apr 27, 2018	28.68	29.05	28.41	28.93	1,225,578	+0.75(+2.65%)
Apr 26, 2018	28.80	29.22	27.52	28.18	2,201,564	-0.58(-2.02%)
Apr 25, 2018	28.68	29.34	28.49	28.76	2,055,790	+0.00(+0.00%)
Apr 24, 2018	29.96	30.25	28.43	28.76	1,873,167	-0.95(-3.21%)
Apr 23, 2018	29.92	30.28	29.30	29.72	1,487,946	-0.12(-0.42%)
Apr 20, 2018	30.88	31.08	29.65	29.84	3,457,544	-1.28(-4.13%)
Apr 19, 2018	31.41	31.75	30.92	31.12	1,686,139	-0.33(-1.05%)
Apr 18, 2018	31.08	31.58	30.96	31.46	1,347,919	+0.58(+1.88%)
Apr 17, 2018	31.41	31.62	30.61	30.88	1,293,556	-0.12(-0.40%)
Apr 16, 2018	30.13	31.37	30.09	31.00	1,516,408	+0.99(+3.32%)
Apr 13, 2018	30.05	30.33	29.72	30.01	1,281,390	-0.07(-0.22%)
Apr 12, 2018	29.95	30.32	29.82	30.07	1,108,326	+0.25(+0.83%)
Apr 11, 2018	29.70	30.07	29.29	29.82	776,763	+0.00(+0.00%)
Apr 10, 2018	29.20	30.03	29.20	29.82	1,295,797	+0.87(+3.00%)
Apr 09, 2018	29.53	29.66	28.89	28.96	961,178	-0.45(-1.55%)
Apr 06, 2018	30.20	30.44	28.79	29.41	1,698,213	-0.74(-2.47%)
Apr 05, 2018	30.53	30.65	29.22	30.15	1,848,974	-0.37(-1.22%)
Apr 04, 2018	30.11	31.93	29.66	30.53	1,588,494	+0.00(+0.00%)
Apr 03, 2018	30.20	30.98	30.15	30.53	1,247,679	+0.83(+2.79%)

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.