Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	30.67	31.57	30.58	31.21	5,979,113	+0.59(+1.92%)
Jun 28, 2018	30.84	30.84	30.52	30.62	4,877,744	+0.02(+0.05%)
Jun 27, 2018	30.63	31.03	30.58	30.61	3,347,336	-0.16(-0.51%)
Jun 26, 2018	30.33	30.93	30.29	30.76	4,556,333	+0.15(+0.49%)
Jun 25, 2018	30.76	30.95	30.42	30.62	4,862,857	-0.39(-1.25%)
Jun 22, 2018	30.81	31.13	30.76	31.00	7,106,094	+0.36(+1.19%)
Jun 21, 2018	31.37	31.45	30.51	30.64	6,151,735	-0.77(-2.45%)
Jun 20, 2018	31.86	31.96	31.34	31.41	4,418,554	-0.33(-1.04%)
Jun 19, 2018	31.60	31.93	31.50	31.74	4,810,867	-0.07(-0.21%)
Jun 18, 2018	31.67	31.91	31.61	31.81	4,265,628	+0.02(+0.08%)
Jun 15, 2018		32.41	31.47	31.78	14,181,158	-0.63(-1.94%)
Jun 14, 2018	32.27	32.44	32.12	32.41	4,546,289	+0.38(+1.19%)
Jun 13, 2018	32.25	32.32	31.81	32.03	4,911,009	-0.07(-0.23%)
Jun 12, 2018	32.19	32.39	31.92	32.11	5,108,188	+0.18(+0.57%)
Jun 11, 2018	31.72	32.02	31.60	31.92	3,560,617	+0.16(+0.50%)
Jun 08, 2018	31.94	31.94	31.63	31.77	4,418,629	-0.17(-0.52%)
Jun 07, 2018	32.11	32.21	31.81	31.93	4,158,321	-0.07(-0.21%)
Jun 06, 2018		32.02	31.61	32.00	7,570,549	+0.21(+0.65%)
Jun 05, 2018	31.60	32.03	31.55	31.79	3,642,416	+0.25(+0.78%)
Jun 04, 2018	31.99	32.02	31.46	31.54	4,083,056	-0.32(-1.01%)
Jun 01, 2018	32.07	32.20	31.70	31.86	5,020,240	-0.24(-0.74%)
May 31, 2018	32.43	32.45	31.94	32.10	8,462,449	-0.21(-0.66%)
May 30, 2018	32.18	32.44	31.97	32.32	3,176,011	+0.21(+0.67%)
May 29, 2018	32.17	32.70	32.05	32.10	6,353,019	-0.42(-1.29%)
May 25, 2018		32.52	32.52	32.52	0	-0.44(-1.33%)
May 24, 2018	32.67	33.01	32.64	32.96	4,348,354	+0.31(+0.96%)
May 23, 2018	31.97	32.68	31.97	32.65	4,973,658	+0.66(+2.06%)
May 22, 2018	32.43	32.57	31.97	31.99	4,008,841	-0.48(-1.47%)
May 21, 2018	32.31	32.50	31.97	32.47	3,344,578	+0.17(+0.54%)
May 18, 2018	32.33	32.40	32.16	32.29	4,394,166	-0.16(-0.51%)
May 17, 2018	32.75	32.75	32.32	32.46	3,748,237	-0.27(-0.83%)
May 16, 2018	32.57	32.77	32.50	32.73	3,840,948	+0.15(+0.46%)
May 15, 2018	32.72	32.77	32.14	32.58	5,710,697	-0.73(-2.18%)
May 14, 2018	33.42	33.68	33.11	33.31	4,633,134	+0.00(+0.00%)
May 11, 2018	33.33	33.51	33.09	33.31	3,656,992	-0.02(-0.07%)
May 10, 2018	33.09	33.43	33.09	33.33	3,750,820	+0.38(+1.15%)
May 09, 2018	32.93	33.23	32.81	32.95	3,754,490	-0.02(-0.05%)
May 08, 2018	32.69	32.97	32.33	32.97	4,525,738	+0.09(+0.28%)
May 07, 2018	32.70	33.18	32.68	32.88	3,840,540	+0.18(+0.55%)
May 04, 2018	32.60	32.78	32.52	32.70	4,543,458	-0.13(-0.40%)
May 03, 2018	32.59	32.87	32.40	32.83	5,983,678	+0.51(+1.58%)
May 02, 2018	32.51	32.66	32.04	32.32	7,350,790	-0.02(-0.08%)
May 01, 2018	32.18	32.39	31.89	32.34	5,083,830	-0.06(-0.18%)
Apr 30, 2018	33.24	33.27	32.38	32.40	7,155,214	-1.13(-3.37%)
Apr 27, 2018	33.60	33.74	33.27	33.53	4,188,879	-0.09(-0.27%)
Apr 26, 2018	33.44	33.98	33.11	33.62	3,492,344	+0.21(+0.62%)
Apr 25, 2018	33.44	33.86	33.27	33.42	6,352,036	-0.44(-1.29%)
Apr 24, 2018	34.00	34.22	33.70	33.85	4,914,019	-0.01(-0.02%)
Apr 23, 2018	33.70	33.98	33.44	33.86	4,103,147	-0.24(-0.70%)
Apr 20, 2018	34.40	34.48	33.96	34.10	4,583,524	-0.49(-1.41%)
Apr 19, 2018	34.08	34.60	34.01	34.59	6,626,641	+0.70(+2.07%)
Apr 18, 2018	34.43	34.55	33.80	33.89	8,872,686	-0.24(-0.70%)
Apr 17, 2018	34.20	34.46	34.00	34.12	5,038,830	-0.03(-0.10%)
Apr 16, 2018	34.43	34.52	33.91	34.16	4,700,747	-0.15(-0.43%)
Apr 13, 2018	33.71	34.62	33.71	34.31	6,764,017	+0.99(+2.97%)
Apr 12, 2018	33.24	33.59	32.85	33.32	6,938,837	-0.20(-0.59%)
Apr 11, 2018	32.99	33.93	32.86	33.51	11,083,491	+0.96(+2.96%)
Apr 10, 2018	31.99	32.75	31.96	32.55	5,814,606	+0.73(+2.31%)
Apr 09, 2018	32.45	32.45	31.48	31.82	7,255,181	-0.59(-1.81%)
Apr 06, 2018	32.49	32.66	32.20	32.40	4,980,264	+0.02(+0.05%)
Apr 05, 2018	31.99	32.48	31.86	32.38	5,779,805	+0.23(+0.72%)
Apr 04, 2018	32.33	32.39	32.03	32.15	5,095,220	+0.13(+0.41%)
Apr 03, 2018	32.29	32.29	31.83	32.02	4,230,590	-0.36(-1.12%)

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.