Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.58	33.79	32.94	33.02	2,921,331	-0.39(-1.15%)
Jun 28, 2018	33.00	33.64	32.88	33.41	2,591,625	+0.44(+1.33%)
Jun 27, 2018	33.47	33.86	32.88	32.97	3,304,370	-0.55(-1.63%)
Jun 26, 2018	33.10	33.69	33.05	33.51	3,463,766	+0.50(+1.52%)
Jun 25, 2018	32.75	33.15	32.64	33.01	2,984,019	+0.16(+0.49%)
Jun 22, 2018	33.27	33.49	32.74	32.85	4,589,541	-0.40(-1.21%)
Jun 21, 2018	32.53	33.30	32.31	33.26	3,440,934	+0.66(+2.03%)
Jun 20, 2018	32.42	32.66	31.80	32.59	2,821,524	+0.39(+1.22%)
Jun 19, 2018	32.40	32.64	32.03	32.20	3,881,260	-0.36(-1.10%)
Jun 18, 2018	32.49	33.51	32.40	32.56	5,299,515	-0.03(-0.08%)
Jun 15, 2018		32.23	32.23	32.58	5,256,095	+0.36(+1.11%)
Jun 14, 2018	32.64	32.64	31.76	32.23	5,162,502	-0.47(-1.42%)
Jun 13, 2018	32.68	33.00	32.23	32.69	3,387,109	-0.01(-0.03%)
Jun 12, 2018	33.48	33.49	32.07	32.70	5,016,198	-0.38(-1.14%)
Jun 11, 2018	33.25	33.51	33.00	33.08	4,851,026	-0.04(-0.14%)
Jun 08, 2018	33.43	33.71	32.54	33.12	5,848,882	-0.50(-1.49%)
Jun 07, 2018	33.44	33.95	33.21	33.62	5,763,296	+0.41(+1.24%)
Jun 06, 2018				33.21	6,633,513	-0.09(-0.27%)
Jun 05, 2018	32.06	33.43	32.01	33.30	7,921,972	+1.24(+3.88%)
Jun 04, 2018	31.29	32.10	31.09	32.06	6,572,761	+1.10(+3.56%)
Jun 01, 2018	30.40	31.33	30.27	30.95	4,833,786	+0.59(+1.95%)
May 31, 2018	31.43	31.55	30.08	30.36	8,752,183	-1.50(-4.69%)
May 30, 2018	31.30	32.17	31.20	31.86	6,012,497	+0.72(+2.32%)
May 29, 2018	31.14	31.30	30.95	31.14	4,481,653	-0.12(-0.39%)
May 25, 2018		31.26	31.26	31.26	0	+0.25(+0.80%)
May 24, 2018	28.99	31.70	28.80	31.01	17,081,896	+1.03(+3.44%)
May 23, 2018	29.86	30.20	29.65	29.98	6,345,487	+0.05(+0.18%)
May 22, 2018	30.24	30.27	29.82	29.93	4,177,294	-0.05(-0.18%)
May 21, 2018	29.91	30.52	29.86	29.98	3,796,685	+0.27(+0.92%)
May 18, 2018	29.96	30.26	29.21	29.71	3,471,262	-0.27(-0.91%)
May 17, 2018	29.95	30.45	29.88	29.98	3,193,467	-0.12(-0.41%)
May 16, 2018	29.78	30.40	29.62	30.11	4,561,557	+0.77(+2.64%)
May 15, 2018	29.23	29.38	28.62	29.33	4,145,508	+0.07(+0.24%)
May 14, 2018	29.06	29.97	28.82	29.26	7,005,588	+0.79(+2.78%)
May 11, 2018	27.75	28.88	27.61	28.47	7,239,905	+0.57(+2.05%)
May 10, 2018	29.19	29.63	27.03	27.90	18,259,932	-2.15(-7.15%)
May 09, 2018	30.04	30.65	29.56	30.04	5,252,425	+0.16(+0.53%)
May 08, 2018	29.93	30.25	29.60	29.89	4,746,909	-0.08(-0.26%)
May 07, 2018	30.25	30.42	29.37	29.97	5,338,273	-0.28(-0.93%)
May 04, 2018	30.38	30.68	29.83	30.25	3,546,539	-0.17(-0.55%)
May 03, 2018	30.20	30.76	30.04	30.41	3,510,213	+0.17(+0.55%)
May 02, 2018	30.15	30.35	29.95	30.25	5,004,525	+0.03(+0.09%)
May 01, 2018	30.64	30.74	29.96	30.22	4,967,655	-0.52(-1.69%)
Apr 30, 2018	31.10	31.91	30.62	30.74	4,374,461	-0.31(-0.99%)
Apr 27, 2018	31.40	31.51	30.88	31.05	4,045,965	-0.16(-0.51%)
Apr 26, 2018	31.37	31.46	30.98	31.21	3,322,959	-0.02(-0.06%)
Apr 25, 2018	30.68	31.29	30.42	31.22	3,097,817	+0.49(+1.60%)
Apr 24, 2018	30.85	31.28	30.56	30.73	5,018,105	+0.09(+0.29%)
Apr 23, 2018	30.29	31.02	30.23	30.64	3,609,522	+0.38(+1.25%)
Apr 20, 2018	31.62	31.62	30.13	30.26	6,068,011	-1.39(-4.39%)
Apr 19, 2018	31.67	31.84	31.09	31.66	5,985,870	-0.08(-0.25%)
Apr 18, 2018	32.11	32.42	31.72	31.74	2,951,113	-0.18(-0.55%)
Apr 17, 2018	32.22	32.55	31.89	31.91	3,696,278	-0.13(-0.41%)
Apr 16, 2018	32.11	32.35	31.42	32.04	3,854,764	+0.18(+0.58%)
Apr 13, 2018	31.86	32.49	31.64	31.86	5,802,195	+0.01(+0.03%)
Apr 12, 2018	33.00	33.02	31.56	31.85	9,927,617	-1.53(-4.59%)
Apr 11, 2018	33.06	33.84	33.02	33.38	6,452,555	-0.36(-1.07%)
Apr 10, 2018	33.73	34.01	33.31	33.74	3,324,367	+0.23(+0.68%)
Apr 09, 2018	33.84	33.98	33.42	33.51	2,499,094	-0.12(-0.37%)
Apr 06, 2018	33.80	34.24	33.33	33.64	4,336,553	-0.47(-1.37%)
Apr 05, 2018	33.93	34.29	33.43	34.10	4,667,441	+0.44(+1.31%)
Apr 04, 2018	32.69	33.72	32.69	33.66	3,783,410	+0.55(+1.65%)
Apr 03, 2018	32.84	33.28	32.79	33.12	4,501,928	+0.48(+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.