Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		33.30	32.41	32.61	8,347,210	+0.28(+0.87%)
Jun 28, 2018	32.34	32.64	31.84	32.33	8,426,254	+0.08(+0.25%)
Jun 27, 2018	32.00	33.04	32.00	32.24	10,882,314	+0.65(+2.07%)
Jun 26, 2018	31.27	31.76	30.87	31.59	6,813,732	+0.52(+1.67%)
Jun 25, 2018	31.61	32.06	30.87	31.07	7,681,012	-1.03(-3.21%)
Jun 22, 2018	31.61	32.53	31.61	32.10	10,926,172	+1.58(+5.18%)
Jun 21, 2018	31.36	31.36	30.39	30.52	8,225,298	-1.08(-3.43%)
Jun 20, 2018	31.32	31.77	30.92	31.61	9,802,072	+0.74(+2.40%)
Jun 19, 2018	29.93	31.17	29.86	30.86	8,023,950	+0.38(+1.24%)
Jun 18, 2018	29.91	31.02	29.86	30.49	7,969,834	+0.63(+2.11%)
Jun 15, 2018		30.94	29.70	29.86	12,514,457	-1.08(-3.50%)
Jun 14, 2018	31.72	31.98	30.87	30.94	7,435,955	-0.59(-1.88%)
Jun 13, 2018	30.84	31.82	30.78	31.53	8,431,833	+0.49(+1.57%)
Jun 12, 2018	31.19	31.76	30.99	31.04	9,510,778	-0.25(-0.80%)
Jun 11, 2018	31.26	31.56	30.99	31.30	9,333,717	+0.08(+0.26%)
Jun 08, 2018	30.90	31.28	30.71	31.21	7,255,761	+0.16(+0.50%)
Jun 07, 2018	30.83	31.49	30.83	31.06	8,111,144	+0.33(+1.06%)
Jun 06, 2018			30.61	30.73	16,118,322	+1.62(+5.57%)
Jun 05, 2018	29.35	29.59	28.48	29.11	14,854,365	-0.57(-1.92%)
Jun 04, 2018	31.02	31.24	29.58	29.68	10,223,207	-0.97(-3.16%)
Jun 01, 2018	30.81	31.07	30.33	30.65	6,708,663	-0.13(-0.41%)
May 31, 2018	30.78	31.32	30.60	30.78	7,245,973	-0.27(-0.86%)
May 30, 2018	30.49	31.32	30.49	31.04	8,333,690	+0.77(+2.54%)
May 29, 2018	29.59	30.30	29.44	30.27	7,152,350	+0.23(+0.76%)
May 25, 2018		30.04	30.04	30.04	0	-0.82(-2.66%)
May 24, 2018	30.53	30.98	30.18	30.87	8,166,567	-0.37(-1.19%)
May 23, 2018	30.82	31.27	30.38	31.24	8,599,042	+0.29(+0.93%)
May 22, 2018	31.50	31.75	30.77	30.95	8,524,972	-0.39(-1.25%)
May 21, 2018	31.43	31.57	30.96	31.34	6,026,245	+0.27(+0.88%)
May 18, 2018	31.22	31.38	30.90	31.07	5,716,891	-0.30(-0.94%)
May 17, 2018	30.90	31.61	30.85	31.36	8,947,026	+0.71(+2.32%)
May 16, 2018	30.38	30.79	30.25	30.65	6,405,650	+0.09(+0.29%)
May 15, 2018	30.64	30.83	30.26	30.56	9,977,009	-0.03(-0.10%)
May 14, 2018	30.53	30.77	30.24	30.59	8,547,921	+0.27(+0.90%)
May 11, 2018	30.30	30.65	30.12	30.32	14,059,844	+0.04(+0.15%)
May 10, 2018	30.03	30.30	29.64	30.27	11,035,301	+0.50(+1.67%)
May 09, 2018	29.33	30.34	29.31	29.78	18,232,130	+0.89(+3.08%)
May 08, 2018	28.05	29.11	27.06	28.89	16,461,414	+0.84(+2.98%)
May 07, 2018	28.46	29.17	28.02	28.05	14,239,001	+0.01(+0.05%)
May 04, 2018	27.59	28.19	27.36	28.04	8,734,287	+0.50(+1.80%)
May 03, 2018	28.10	28.27	27.45	27.54	11,791,622	-0.76(-2.69%)
May 02, 2018	27.82	29.33	27.57	28.30	23,481,714	+1.50(+5.61%)
May 01, 2018	26.79	27.10	26.46	26.80	7,640,987	-0.10(-0.36%)
Apr 30, 2018	26.31	27.13	26.27	26.90	8,514,162	+0.43(+1.62%)
Apr 27, 2018	26.22	26.69	26.02	26.47	9,370,133	-0.02(-0.08%)
Apr 26, 2018	26.07	26.53	26.05	26.49	8,653,204	+0.43(+1.65%)
Apr 25, 2018	25.54	26.14	25.26	26.06	10,763,676	+0.53(+2.09%)
Apr 24, 2018	26.32	26.49	25.37	25.53	12,175,661	-0.70(-2.68%)
Apr 23, 2018	26.05	26.35	25.71	26.23	6,819,420	+0.02(+0.08%)
Apr 20, 2018	26.25	26.36	25.76	26.21	11,254,494	-0.21(-0.81%)
Apr 19, 2018	27.05	27.13	26.22	26.42	16,295,670	-0.30(-1.14%)
Apr 18, 2018	25.25	27.18	25.25	26.73	20,403,938	+1.78(+7.15%)
Apr 17, 2018	24.86	25.08	24.59	24.94	7,450,946	+0.05(+0.21%)
Apr 16, 2018	24.89	24.97	24.52	24.89	6,346,209	+0.01(+0.06%)
Apr 13, 2018	24.62	25.09	24.53	24.88	10,467,437	+0.57(+2.35%)
Apr 12, 2018	24.84	24.85	24.31	24.31	13,354,218	-0.67(-2.70%)
Apr 11, 2018	24.82	25.22	24.71	24.98	8,426,476	+0.10(+0.42%)
Apr 10, 2018	23.85	25.04	23.81	24.88	11,797,177	+1.58(+6.77%)
Apr 09, 2018	23.54	23.90	23.27	23.30	9,082,824	+0.01(+0.06%)
Apr 06, 2018	23.73	23.85	22.93	23.28	8,798,516	-0.62(-2.60%)
Apr 05, 2018	23.26	24.05	23.23	23.91	7,637,209	+0.72(+3.10%)
Apr 04, 2018	22.72	23.26	22.55	23.19	8,651,716	-0.04(-0.16%)
Apr 03, 2018	22.55	23.24	22.22	23.23	9,718,199	+0.76(+3.36%)

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.