Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.41	31.78	31.20	31.32	845,684	+0.12(+0.37%)
Jun 28, 2018	31.08	31.41	30.79	31.21	865,768	-0.04(-0.13%)
Jun 27, 2018	31.62	31.87	31.04	31.25	858,428	-0.25(-0.79%)
Jun 26, 2018	31.62	31.91	30.96	31.50	777,415	-0.12(-0.39%)
Jun 25, 2018	32.87	32.87	31.54	31.62	1,053,473	-1.50(-4.52%)
Jun 22, 2018	33.66	34.06	32.95	33.12	1,762,981	-0.37(-1.12%)
Jun 21, 2018	33.37	33.78	32.83	33.49	1,522,299	+0.21(+0.63%)
Jun 20, 2018	32.54	33.58	32.04	33.29	2,002,951	+0.79(+2.43%)
Jun 19, 2018	32.04	32.58	31.25	32.49	1,108,696	+0.17(+0.51%)
Jun 18, 2018	32.49	33.45	31.97	32.33	1,112,371	-0.21(-0.64%)
Jun 15, 2018		32.66	32.04	32.54	1,156,172	+0.50(+1.56%)
Jun 14, 2018	32.58	32.62	31.66	32.04	1,154,516	-0.50(-1.53%)
Jun 13, 2018	33.12	33.49	32.52	32.54	1,060,673	-0.46(-1.39%)
Jun 12, 2018	32.74	33.08	32.33	32.99	682,022	+0.37(+1.15%)
Jun 11, 2018	31.75	32.87	31.66	32.62	1,080,075	+0.83(+2.62%)
Jun 08, 2018	31.12	31.93	31.08	31.79	845,945	+0.79(+2.55%)
Jun 07, 2018	30.83	31.04	30.37	31.00	1,078,206	+0.21(+0.68%)
Jun 06, 2018	31.54	31.91	30.29	30.79	1,770,696	-0.37(-1.20%)
Jun 05, 2018	31.79	32.33	31.00	31.16	1,644,415	-0.75(-2.35%)
Jun 04, 2018	32.99	33.12	31.87	31.91	1,711,269	-1.08(-3.28%)
Jun 01, 2018	32.91	33.37	32.43	32.99	878,982	+0.37(+1.15%)
May 31, 2018	33.20	33.29	32.25	32.62	908,513	-0.54(-1.63%)
May 30, 2018	32.54	33.43	32.35	33.16	815,590	+0.71(+2.18%)
May 29, 2018	32.12	32.66	31.87	32.45	702,034	+0.00(+0.00%)
May 25, 2018		32.45	32.45	32.45	0	+0.29(+0.91%)
May 24, 2018	31.83	32.41	31.75	32.16	869,470	+0.37(+1.18%)
May 23, 2018	31.79	31.79	31.12	31.79	866,842	-0.08(-0.26%)
May 22, 2018	33.12	33.33	31.77	31.87	1,352,989	-0.54(-1.67%)
May 21, 2018	31.75	32.74	31.75	32.41	1,317,912	+0.83(+2.64%)
May 18, 2018	31.12	31.83	30.25	31.58	1,490,898	+0.50(+1.61%)
May 17, 2018	30.37	31.33	30.12	31.08	1,392,459	+0.71(+2.33%)
May 16, 2018	30.21	30.62	30.00	30.37	895,017	+0.08(+0.27%)
May 15, 2018	30.79	30.83	29.96	30.29	1,114,171	-0.62(-2.02%)
May 14, 2018	30.71	31.21	30.66	30.91	1,528,788	+0.25(+0.81%)
May 11, 2018	30.12	30.96	30.04	30.66	1,223,247	+0.67(+2.22%)
May 10, 2018	29.75	30.37	29.75	30.00	796,046	+0.42(+1.41%)
May 09, 2018	29.50	29.73	29.42	29.58	623,226	+0.08(+0.28%)
May 08, 2018	28.92	29.73	28.92	29.50	689,897	+0.50(+1.72%)
May 07, 2018	28.88	29.33	28.88	29.00	1,008,308	+0.12(+0.43%)
May 04, 2018	29.00	29.29	28.69	28.88	1,588,165	-0.25(-0.86%)
May 03, 2018	29.04	29.25	28.42	29.12	937,095	+0.00(+0.00%)
May 02, 2018	28.38	29.79	28.13	29.12	2,407,295	+0.75(+2.64%)
May 01, 2018	28.46	28.58	28.21	28.38	760,699	-0.17(-0.58%)
Apr 30, 2018	29.04	29.27	28.50	28.54	988,273	-0.50(-1.72%)
Apr 27, 2018	28.79	29.17	28.52	29.04	1,220,789	+0.75(+2.65%)
Apr 26, 2018	28.92	29.33	27.63	28.29	2,192,962	-0.58(-2.02%)
Apr 25, 2018	28.79	29.46	28.60	28.88	2,047,758	+0.00(+0.00%)
Apr 24, 2018	30.08	30.37	28.54	28.88	1,865,848	-0.96(-3.21%)
Apr 23, 2018	30.04	30.39	29.42	29.83	1,482,132	-0.12(-0.42%)
Apr 20, 2018	31.00	31.21	29.77	29.96	3,444,034	-1.29(-4.13%)
Apr 19, 2018	31.54	31.87	31.04	31.25	1,679,551	-0.33(-1.05%)
Apr 18, 2018	31.21	31.70	31.08	31.58	1,342,653	+0.58(+1.88%)
Apr 17, 2018	31.54	31.75	30.73	31.00	1,288,502	-0.12(-0.40%)
Apr 16, 2018	30.25	31.50	30.21	31.12	1,510,483	+1.00(+3.32%)
Apr 13, 2018	30.16	30.45	29.83	30.12	1,276,384	-0.07(-0.22%)
Apr 12, 2018	30.07	30.44	29.94	30.19	1,103,995	+0.25(+0.83%)
Apr 11, 2018	29.82	30.19	29.40	29.94	773,728	+0.00(+0.00%)
Apr 10, 2018	29.32	30.15	29.32	29.94	1,290,734	+0.87(+3.00%)
Apr 09, 2018	29.65	29.77	29.01	29.07	957,423	-0.46(-1.55%)
Apr 06, 2018	30.31	30.56	28.90	29.53	1,691,578	-0.75(-2.47%)
Apr 05, 2018	30.65	30.77	29.34	30.27	1,841,749	-0.37(-1.22%)
Apr 04, 2018	30.23	32.06	29.77	30.65	1,582,287	+0.00(+0.00%)
Apr 03, 2018	30.31	31.10	30.27	30.65	1,242,803	+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.