Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		30.04	29.43	29.75	5,136,369	+0.59(+2.01%)
Jun 28, 2018	29.28	29.34	29.02	29.17	4,932,576	-0.01(-0.05%)
Jun 27, 2018	29.47	29.93	29.12	29.18	8,499,515	-0.04(-0.13%)
Jun 26, 2018	28.56	29.40	28.34	29.22	9,283,125	+0.91(+3.23%)
Jun 25, 2018	28.83	29.03	27.96	28.30	7,834,811	-1.07(-3.64%)
Jun 22, 2018	29.35	29.70	29.12	29.37	8,158,649	+0.69(+2.40%)
Jun 21, 2018	29.07	29.10	28.66	28.68	5,524,726	-0.48(-1.63%)
Jun 20, 2018	29.11	29.26	28.97	29.16	3,677,126	+0.25(+0.86%)
Jun 19, 2018	28.68	29.00	28.53	28.91	3,381,778	-0.16(-0.55%)
Jun 18, 2018	28.60	29.28	28.60	29.07	6,223,633	+0.42(+1.48%)
Jun 15, 2018		29.14	28.60	28.65	5,418,371	-0.49(-1.68%)
Jun 14, 2018	29.35	29.38	29.10	29.14	3,458,581	-0.07(-0.25%)
Jun 13, 2018	29.36	29.67	29.19	29.21	3,821,635	-0.17(-0.57%)
Jun 12, 2018	30.10	30.28	29.36	29.38	5,241,025	-0.97(-3.18%)
Jun 11, 2018	29.69	30.50	29.66	30.34	5,736,447	+0.53(+1.77%)
Jun 08, 2018	29.61	29.95	29.44	29.82	3,954,726	+0.23(+0.77%)
Jun 07, 2018	29.01	29.63	28.98	29.59	3,580,203	+0.76(+2.64%)
Jun 06, 2018			28.70	28.83	3,863,025	+0.19(+0.66%)
Jun 05, 2018	29.03	29.09	28.36	28.64	6,019,036	-0.54(-1.85%)
Jun 04, 2018	29.77	30.03	29.11	29.18	5,872,795	-0.42(-1.43%)
Jun 01, 2018	29.04	29.66	28.90	29.61	8,315,884	+0.78(+2.69%)
May 31, 2018	28.80	29.13	28.48	28.83	4,527,138	-0.25(-0.87%)
May 30, 2018	28.47	29.19	28.46	29.08	4,231,656	+0.83(+2.95%)
May 29, 2018	27.76	28.39	27.74	28.25	5,442,328	-0.14(-0.49%)
May 25, 2018		28.39	28.39	28.39	0	-0.91(-3.12%)
May 24, 2018	29.16	29.46	29.02	29.30	3,871,807	-0.17(-0.59%)
May 23, 2018	29.46	29.69	29.15	29.48	6,845,101	-0.28(-0.93%)
May 22, 2018	30.08	30.31	29.66	29.75	4,762,496	-0.20(-0.68%)
May 21, 2018	30.00	30.01	29.72	29.95	2,502,969	+0.26(+0.88%)
May 18, 2018	29.90	29.90	29.56	29.69	4,307,397	-0.32(-1.06%)
May 17, 2018	29.83	30.25	29.69	30.01	4,931,476	+0.27(+0.90%)
May 16, 2018	29.49	29.81	29.36	29.74	4,406,069	+0.14(+0.47%)
May 15, 2018	29.65	29.70	29.41	29.61	3,409,026	-0.22(-0.73%)
May 14, 2018	29.11	29.90	29.08	29.82	5,726,324	+0.96(+3.31%)
May 11, 2018	28.69	29.14	28.59	28.87	5,382,252	+0.24(+0.84%)
May 10, 2018	28.38	28.71	28.27	28.63	3,792,065	+0.41(+1.44%)
May 09, 2018	28.19	28.38	28.01	28.22	5,570,058	+0.37(+1.33%)
May 08, 2018	27.45	27.93	27.11	27.85	8,286,984	+0.00(+0.00%)
May 07, 2018	27.94	28.24	27.82	27.85	5,723,823	+0.03(+0.10%)
May 04, 2018	27.45	27.93	27.34	27.82	3,192,715	+0.22(+0.81%)
May 03, 2018	27.53	27.71	27.23	27.60	3,755,696	+0.07(+0.26%)
May 02, 2018	27.72	27.94	27.35	27.53	5,934,460	-0.11(-0.39%)
May 01, 2018	27.56	27.73	27.36	27.64	2,711,314	-0.07(-0.26%)
Apr 30, 2018	27.50	27.98	27.40	27.71	4,395,455	+0.29(+1.06%)
Apr 27, 2018	27.90	28.09	27.32	27.42	4,163,159	-0.58(-2.07%)
Apr 26, 2018	27.93	28.09	27.81	28.00	2,257,838	+0.24(+0.86%)
Apr 25, 2018	27.55	27.82	27.37	27.76	2,420,953	+0.19(+0.68%)
Apr 24, 2018	27.64	27.84	27.34	27.57	3,263,675	-0.03(-0.10%)
Apr 23, 2018	27.66	27.73	27.48	27.60	4,113,018	-0.12(-0.44%)
Apr 20, 2018	27.66	27.86	27.58	27.72	3,396,485	-0.09(-0.31%)
Apr 19, 2018	27.98	28.17	27.80	27.81	5,274,211	-0.09(-0.34%)
Apr 18, 2018	27.65	28.04	27.52	27.90	4,658,494	+0.46(+1.69%)
Apr 17, 2018	27.24	27.55	27.16	27.44	3,188,774	+0.24(+0.88%)
Apr 16, 2018	27.44	27.56	27.12	27.20	4,372,847	-0.25(-0.90%)
Apr 13, 2018	27.30	27.57	27.16	27.45	3,184,456	+0.27(+0.99%)
Apr 12, 2018	27.21	27.44	27.08	27.18	3,143,750	-0.07(-0.24%)
Apr 11, 2018	26.64	27.37	26.60	27.24	5,391,248	+0.62(+2.31%)
Apr 10, 2018	26.65	26.86	26.51	26.63	4,370,508	+0.39(+1.49%)
Apr 09, 2018	26.29	26.55	26.01	26.24	4,046,907	+0.07(+0.25%)
Apr 06, 2018	26.04	26.40	25.84	26.17	6,309,346	-0.04(-0.14%)
Apr 05, 2018	25.17	26.47	25.06	26.21	8,563,145	+1.21(+4.84%)
Apr 04, 2018	24.63	25.01	24.48	25.00	4,603,312	+0.06(+0.23%)
Apr 03, 2018	24.58	24.98	24.41	24.94	4,014,176	+0.46(+1.87%)

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.