Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.09	34.68	34.02	34.47	2,781,523	+0.63(+1.87%)
Jun 28, 2018	33.83	34.35	33.76	33.84	3,082,743	+0.37(+1.09%)
Jun 27, 2018	34.20	34.28	33.41	33.47	3,583,957	-0.55(-1.61%)
Jun 26, 2018	33.77	34.38	33.70	34.02	4,029,200	+0.40(+1.20%)
Jun 25, 2018	33.65	33.82	33.42	33.62	4,102,767	+0.17(+0.50%)
Jun 22, 2018	32.88	33.75	32.88	33.45	2,817,062	+0.59(+1.78%)
Jun 21, 2018	32.65	32.99	32.55	32.86	2,714,683	+0.27(+0.84%)
Jun 20, 2018	32.91	33.05	32.36	32.59	2,825,496	-0.29(-0.87%)
Jun 19, 2018	32.48	32.92	32.01	32.88	3,532,317	-0.44(-1.33%)
Jun 18, 2018	33.20	33.47	33.09	33.32	4,419,633	-0.04(-0.13%)
Jun 15, 2018		33.42	33.00	33.36	4,462,903	-0.11(-0.33%)
Jun 14, 2018	33.43	33.64	33.27	33.47	3,766,790	+0.11(+0.34%)
Jun 13, 2018	32.76	33.56	32.76	33.36	4,093,931	+0.54(+1.63%)
Jun 12, 2018	32.80	33.09	32.65	32.83	2,100,653	-0.02(-0.08%)
Jun 11, 2018	32.68	33.50	32.60	32.85	3,802,443	+0.04(+0.11%)
Jun 08, 2018	32.71	33.09	32.52	32.81	2,725,549	+0.11(+0.32%)
Jun 07, 2018	32.81	32.99	32.21	32.71	4,590,225	-0.11(-0.32%)
Jun 06, 2018		32.85		32.81	3,496,564	+1.30(+4.11%)
Jun 05, 2018	31.61	31.87	31.36	31.52	2,356,424	+0.12(+0.38%)
Jun 04, 2018	31.66	31.80	31.28	31.40	1,928,771	-0.22(-0.71%)
Jun 01, 2018	31.60	31.91	31.59	31.62	2,064,458	+0.07(+0.22%)
May 31, 2018	31.69	31.80	31.47	31.56	2,168,774	-0.28(-0.88%)
May 30, 2018	31.41	31.88	31.29	31.84	2,197,491	+0.64(+2.06%)
May 29, 2018	31.09	31.58	30.86	31.19	1,914,951	-0.39(-1.24%)
May 25, 2018		31.59	31.59	31.59	0	-0.27(-0.86%)
May 24, 2018	31.85	32.01	31.68	31.86	2,066,311	-0.15(-0.47%)
May 23, 2018	31.51	32.05	31.40	32.01	2,316,167	+0.20(+0.63%)
May 22, 2018	32.40	32.55	31.77	31.81	1,941,941	-0.65(-2.02%)
May 21, 2018	32.38	32.85	32.31	32.47	2,753,194	+0.42(+1.30%)
May 18, 2018	31.83	32.14	31.56	32.05	2,613,000	-0.06(-0.17%)
May 17, 2018	32.23	32.35	31.80	32.10	2,307,930	-0.12(-0.37%)
May 16, 2018	32.25	32.37	31.71	32.22	2,438,069	+0.01(+0.04%)
May 15, 2018	31.31	32.41	31.22	32.21	3,411,041	+0.75(+2.38%)
May 14, 2018	30.65	31.56	30.52	31.46	2,968,269	+1.02(+3.34%)
May 11, 2018	30.63	30.89	30.27	30.45	2,409,927	-0.22(-0.71%)
May 10, 2018	30.52	30.78	30.26	30.66	2,101,193	+0.33(+1.09%)
May 09, 2018	30.32	30.82	30.22	30.33	3,962,311	+0.65(+2.18%)
May 08, 2018	28.93	29.87	28.83	29.69	3,917,090	+0.88(+3.05%)
May 07, 2018	28.97	29.19	28.60	28.81	3,195,473	-0.18(-0.62%)
May 04, 2018	28.50	29.18	28.36	28.99	1,699,309	+0.33(+1.15%)
May 03, 2018	28.69	28.91	28.28	28.66	1,698,367	-0.01(-0.04%)
May 02, 2018	28.52	28.98	28.52	28.67	1,128,053	+0.12(+0.44%)
May 01, 2018	28.27	28.60	28.00	28.55	2,292,020	+0.18(+0.64%)
Apr 30, 2018	28.93	28.97	28.37	28.37	1,692,683	-0.45(-1.58%)
Apr 27, 2018	29.06	29.21	28.66	28.82	1,110,056	-0.23(-0.79%)
Apr 26, 2018	29.11	29.25	28.69	29.05	1,242,231	+0.17(+0.60%)
Apr 25, 2018	28.28	29.04	28.27	28.88	1,562,677	+0.45(+1.60%)
Apr 24, 2018	28.85	28.91	28.20	28.42	2,267,383	-0.24(-0.83%)
Apr 23, 2018	29.11	29.11	28.61	28.66	1,989,364	-0.46(-1.58%)
Apr 20, 2018	29.51	29.67	29.00	29.12	1,351,983	-0.55(-1.85%)
Apr 19, 2018	30.03	30.17	29.39	29.67	1,293,684	-0.39(-1.29%)
Apr 18, 2018	29.32	30.15	29.28	30.05	1,632,020	+0.71(+2.42%)
Apr 17, 2018	29.16	29.48	29.11	29.34	1,332,234	+0.18(+0.62%)
Apr 16, 2018	29.07	29.31	28.89	29.16	1,154,999	+0.08(+0.28%)
Apr 13, 2018	29.54	29.59	28.97	29.08	1,025,410	-0.21(-0.72%)
Apr 12, 2018	29.03	29.50	28.75	29.29	950,159	+0.37(+1.27%)
Apr 11, 2018	28.96	29.21	28.75	28.93	1,093,841	-0.20(-0.68%)
Apr 10, 2018	29.23	29.52	29.09	29.13	1,727,201	+0.32(+1.10%)
Apr 09, 2018	28.12	28.97	27.92	28.81	2,565,599	+0.80(+2.87%)
Apr 06, 2018	28.54	28.68	27.86	28.00	1,356,323	-0.72(-2.49%)
Apr 05, 2018	28.23	28.95	28.13	28.72	2,548,178	+0.62(+2.22%)
Apr 04, 2018	28.05	28.19	27.44	28.10	4,135,313	-0.42(-1.46%)
Apr 03, 2018	28.59	28.77	28.22	28.52	2,989,259	-0.04(-0.13%)

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.