Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		30.81	29.94	30.01	1,699,448	+0.20(+0.67%)
Jun 28, 2018	29.90	30.33	29.65	29.81	2,196,918	+0.13(+0.44%)
Jun 27, 2018	30.31	30.59	29.68	29.68	2,020,399	-0.67(-2.21%)
Jun 26, 2018	29.52	30.50	29.35	30.35	2,522,072	+0.84(+2.85%)
Jun 25, 2018	30.40	30.51	29.50	29.51	2,282,675	-0.91(-2.99%)
Jun 22, 2018	30.61	30.75	30.09	30.42	3,346,355	+0.05(+0.16%)
Jun 21, 2018	29.58	30.71	29.58	30.37	3,692,755	+1.20(+4.11%)
Jun 20, 2018		29.36	28.96	29.17	1,036,565	-0.11(-0.38%)
Jun 19, 2018	29.26	29.37	28.82	29.28	1,923,592	-0.37(-1.25%)
Jun 18, 2018	29.18	29.71	28.93	29.65	2,425,867	+0.22(+0.75%)
Jun 15, 2018		29.68	28.98	29.43	3,002,104	+0.45(+1.55%)
Jun 14, 2018	29.05	29.09	28.58	28.98	1,834,892	+0.16(+0.56%)
Jun 13, 2018	29.16	29.41	28.72	28.82	2,125,153	-0.28(-0.96%)
Jun 12, 2018	28.80	29.25	28.68	29.10	1,957,869	+0.34(+1.18%)
Jun 11, 2018	28.83	29.07	28.66	28.76	2,157,832	-0.01(-0.03%)
Jun 08, 2018	28.25	29.09	28.23	28.77	3,534,424	+0.45(+1.59%)
Jun 07, 2018	28.58	28.78	28.12	28.32	3,268,475	-0.25(-0.88%)
Jun 06, 2018			28.45	28.57	4,763,470	-0.98(-3.32%)
Jun 05, 2018	29.41	29.97	29.05	29.55	4,274,959	+0.19(+0.65%)
Jun 04, 2018	29.55	29.56	28.98	29.36	2,715,656	-0.11(-0.37%)
Jun 01, 2018	29.33	29.55	28.70	29.47	3,309,503	+0.41(+1.41%)
May 31, 2018	29.90	29.97	29.04	29.06	2,170,456	-0.79(-2.65%)
May 30, 2018	30.00	30.11	29.68	29.85	1,545,437	+0.05(+0.17%)
May 29, 2018	30.51	30.74	29.62	29.80	2,690,999	-1.01(-3.28%)
May 25, 2018		30.81	30.81	30.81	0	+0.55(+1.82%)
May 24, 2018	30.21	30.51	29.76	30.26	2,071,078	+0.07(+0.23%)
May 23, 2018	30.15	30.66	29.95	30.19	2,170,019	+0.03(+0.10%)
May 22, 2018	30.49	30.54	30.08	30.16	1,083,189	-0.30(-0.98%)
May 21, 2018	30.60	30.60	30.31	30.46	2,801,457	+0.06(+0.20%)
May 18, 2018	30.25	30.57	30.14	30.40	2,410,955	+0.16(+0.53%)
May 17, 2018	30.12	30.51	30.03	30.24	3,394,168	+0.12(+0.40%)
May 16, 2018	29.75	30.29	29.40	30.12	2,301,569	+0.66(+2.24%)
May 15, 2018	28.90	29.67	28.88	29.46	1,989,825	+0.53(+1.83%)
May 14, 2018	29.05	29.27	28.86	28.93	3,113,641	-0.09(-0.31%)
May 11, 2018	29.39	29.57	29.00	29.02	2,574,383	-0.30(-1.02%)
May 10, 2018	29.26	29.52	28.86	29.32	2,875,463	+0.06(+0.21%)
May 09, 2018	29.87	30.08	29.10	29.26	5,198,726	-0.53(-1.78%)
May 08, 2018	29.05	29.81	29.02	29.79	3,235,867	+0.74(+2.55%)
May 07, 2018	28.77	29.13	28.66	29.05	4,027,547	+0.38(+1.33%)
May 04, 2018	27.45	28.80	27.36	28.67	3,858,629	+1.18(+4.29%)
May 03, 2018	27.89	28.03	27.42	27.49	3,135,007	-0.60(-2.14%)
May 02, 2018	28.13	28.48	28.05	28.09	3,153,281	-0.07(-0.25%)
May 01, 2018	28.44	28.45	27.88	28.16	3,574,847	-0.34(-1.19%)
Apr 30, 2018	29.09	29.34	28.47	28.50	3,556,058	-0.58(-1.99%)
Apr 27, 2018	29.21	29.64	28.82	29.08	5,856,359	-0.06(-0.21%)
Apr 26, 2018	29.27	29.53	28.90	29.14	3,889,574	-0.08(-0.27%)
Apr 25, 2018	29.13	29.49	29.03	29.22	3,636,754	+0.01(+0.03%)
Apr 24, 2018	29.15	29.78	28.93	29.21	5,484,318	+0.09(+0.31%)
Apr 23, 2018	30.99	30.99	29.11	29.12	12,964,516	-1.58(-5.15%)
Apr 20, 2018	31.63	32.20	29.72	30.70	37,140,776	-11.38(-27.04%)
Apr 19, 2018	42.31	42.58	41.37	42.08	8,403,612	-0.13(-0.31%)
Apr 18, 2018	42.57	42.75	42.01	42.21	2,224,803	-0.24(-0.57%)
Apr 17, 2018	42.69	43.08	42.01	42.45	2,617,152	+0.05(+0.12%)
Apr 16, 2018	42.22	42.88	42.04	42.40	1,742,114	+0.42(+1.00%)
Apr 13, 2018	42.67	42.88	41.87	41.98	1,980,720	-0.34(-0.80%)
Apr 12, 2018	42.27	42.60	41.94	42.32	2,259,751	+0.13(+0.31%)
Apr 11, 2018	41.14	42.35	41.14	42.19	2,445,615	+0.76(+1.83%)
Apr 10, 2018	40.66	41.52	40.38	41.43	1,628,775	+1.10(+2.73%)
Apr 09, 2018	40.64	40.98	40.32	40.33	1,269,231	+0.07(+0.17%)
Apr 06, 2018	40.63	41.46	39.98	40.26	2,534,061	-0.76(-1.85%)
Apr 05, 2018	40.22	41.09	40.22	41.02	1,358,722	+1.01(+2.52%)
Apr 04, 2018	38.50	40.10	38.50	40.01	1,232,733	+1.00(+2.56%)
Apr 03, 2018	38.08	39.19	38.08	39.01	1,551,225	+0.93(+2.44%)

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.