Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		31.01		30.92	10,239,351	+0.47(+1.55%)
Jun 28, 2018	30.50	30.53	30.31	30.44	6,155,421	+0.06(+0.19%)
Jun 27, 2018	30.52	30.73	30.35	30.39	7,894,230	-0.26(-0.83%)
Jun 26, 2018	30.52	30.75	30.48	30.64	5,232,547	-0.10(-0.34%)
Jun 25, 2018	30.91	30.98	30.68	30.75	8,137,541	-0.25(-0.79%)
Jun 22, 2018	30.71	31.03	30.70	30.99	7,144,832	+0.36(+1.17%)
Jun 21, 2018	30.58	30.77	30.47	30.63	6,720,956	+0.14(+0.47%)
Jun 20, 2018	30.69	30.86	30.41	30.49	9,156,399	-0.19(-0.62%)
Jun 19, 2018	30.65	30.84	30.60	30.68	6,926,957	-0.25(-0.79%)
Jun 18, 2018	30.92	31.07	30.87	30.93	5,556,403	+0.00(+0.00%)
Jun 15, 2018		31.39	30.78	30.93	17,092,750	-0.46(-1.48%)
Jun 14, 2018	31.36	31.49	31.29	31.39	17,661,550	+0.19(+0.61%)
Jun 13, 2018	31.07	31.32	30.66	31.20	14,852,134	+0.14(+0.46%)
Jun 12, 2018	31.05	31.22	31.00	31.06	10,659,930	-0.16(-0.51%)
Jun 11, 2018	31.00	31.35	30.95	31.22	25,151,382	+0.23(+0.73%)
Jun 08, 2018	31.15	31.15	30.94	30.99	6,305,521	-0.16(-0.52%)
Jun 07, 2018	31.20	31.28	31.08	31.15	3,431,823	-0.04(-0.12%)
Jun 06, 2018			31.02	31.19	5,816,588	+0.03(+0.09%)
Jun 05, 2018	31.02	31.22	30.86	31.16	7,990,103	+0.16(+0.52%)
Jun 04, 2018	31.31	31.33	30.97	31.00	4,576,353	-0.01(-0.03%)
Jun 01, 2018	30.93	31.16	30.74	31.01	6,422,196	+0.07(+0.21%)
May 31, 2018	31.24	31.29	30.93	30.95	8,726,289	-0.34(-1.09%)
May 30, 2018	31.03	31.32	30.97	31.29	13,928,664	+0.43(+1.41%)
May 29, 2018	30.76	31.12	30.67	30.85	9,458,702	-0.25(-0.79%)
May 25, 2018		31.10	31.10	31.10	0	-0.58(-1.82%)
May 24, 2018	31.37	31.68	31.33	31.67	13,516,614	+0.43(+1.39%)
May 23, 2018	30.85	31.32	30.82	31.24	12,049,012	+0.26(+0.85%)
May 22, 2018	31.34	31.42	30.94	30.97	9,206,105	-0.34(-1.09%)
May 21, 2018	31.11	31.33	30.94	31.31	7,550,970	+0.26(+0.85%)
May 18, 2018	30.87	31.26	30.80	31.05	10,786,356	+0.02(+0.06%)
May 17, 2018	31.01	31.08	30.92	31.03	3,453,721	-0.01(-0.03%)
May 16, 2018	31.07	31.27	30.98	31.04	5,631,625	-0.02(-0.06%)
May 15, 2018	31.04	31.23	30.79	31.06	15,066,789	-0.66(-2.09%)
May 14, 2018	32.10	32.10	31.64	31.72	6,638,002	-0.28(-0.89%)
May 11, 2018	32.39	32.39	31.88	32.00	10,684,243	-0.24(-0.73%)
May 10, 2018	31.89	32.25	31.89	32.24	13,684,650	+0.64(+2.03%)
May 09, 2018	31.64	31.88	31.48	31.60	5,788,047	+0.01(+0.03%)
May 08, 2018	31.39	31.79	31.12	31.59	8,940,563	+0.07(+0.21%)
May 07, 2018	31.56	31.79	31.48	31.52	10,270,317	-0.20(-0.63%)
May 04, 2018	31.47	31.78	31.35	31.72	6,336,110	+0.07(+0.21%)
May 03, 2018	31.81	31.83	31.43	31.65	10,044,811	+0.39(+1.24%)
May 02, 2018	31.09	31.91	31.01	31.27	13,884,930	+0.34(+1.10%)
May 01, 2018	30.60	30.95	30.51	30.93	12,551,411	+0.19(+0.62%)
Apr 30, 2018	30.79	31.03	30.69	30.74	12,038,006	-0.49(-1.57%)
Apr 27, 2018	31.29	31.29	31.08	31.23	3,293,012	+0.07(+0.21%)
Apr 26, 2018	31.18	31.32	30.96	31.16	10,731,836	+0.17(+0.55%)
Apr 25, 2018	30.95	31.28	30.81	30.99	10,251,123	-0.39(-1.24%)
Apr 24, 2018	31.19	31.46	31.11	31.38	9,272,917	+0.36(+1.16%)
Apr 23, 2018	31.33	31.33	30.98	31.02	17,973,754	-0.64(-2.03%)
Apr 20, 2018	31.81	31.85	31.55	31.66	10,462,992	-0.54(-1.67%)
Apr 19, 2018	32.21	32.49	31.80	32.20	7,743,232	+0.09(+0.26%)
Apr 18, 2018	32.13	32.47	32.03	32.12	18,897,192	+0.30(+0.95%)
Apr 17, 2018	31.51	31.98	31.46	31.81	5,696,260	+0.18(+0.57%)
Apr 16, 2018	31.74	31.81	31.44	31.64	8,356,874	-0.03(-0.09%)
Apr 13, 2018	31.35	31.86	31.35	31.66	14,451,161	+0.61(+1.95%)
Apr 12, 2018	31.24	31.36	31.03	31.06	12,871,480	-0.49(-1.56%)
Apr 11, 2018	31.12	31.98	31.12	31.55	28,993,422	+0.73(+2.36%)
Apr 10, 2018	30.73	31.04	30.64	30.82	8,992,685	+0.26(+0.84%)
Apr 09, 2018	30.56	30.87	30.31	30.57	8,268,888	-0.06(-0.19%)
Apr 06, 2018	30.65	30.73	30.43	30.62	8,858,109	+0.31(+1.03%)
Apr 05, 2018	29.96	30.35	29.95	30.31	4,716,330	+0.15(+0.50%)
Apr 04, 2018	30.61	30.68	30.05	30.16	9,608,654	-0.09(-0.31%)
Apr 03, 2018	30.42	30.50	30.12	30.25	10,194,318	-0.45(-1.48%)

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.