Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	29.67	29.77	29.59	29.59	4,100,502	+0.18(+0.60%)
Jun 28, 2018	29.02	29.44	28.98	29.42	3,489,893	+0.30(+1.01%)
Jun 27, 2018	29.31	29.49	29.05	29.12	6,141,523	-0.28(-0.95%)
Jun 26, 2018	29.65	29.65	29.35	29.40	5,967,384	-0.08(-0.26%)
Jun 25, 2018	29.72	29.76	29.35	29.47	3,343,740	-0.08(-0.26%)
Jun 22, 2018	29.53	29.62	29.46	29.55	6,378,236	-0.08(-0.26%)
Jun 21, 2018	30.01	30.05	29.43	29.63	6,346,297	-0.83(-2.71%)
Jun 20, 2018	30.45	30.49	30.29	30.45	2,054,477	+0.16(+0.53%)
Jun 19, 2018	30.11	30.29	30.03	30.29	2,363,216	-0.13(-0.44%)
Jun 18, 2018	30.41	30.48	30.33	30.43	2,257,447	-0.26(-0.85%)
Jun 15, 2018		30.75	30.55	30.69	2,458,281	-0.06(-0.19%)
Jun 14, 2018	30.92	31.15	30.70	30.75	3,405,798	+0.25(+0.83%)
Jun 13, 2018	30.69	30.71	30.37	30.49	2,938,281	+0.02(+0.06%)
Jun 12, 2018	30.59	30.75	30.46	30.48	2,820,960	-0.18(-0.58%)
Jun 11, 2018	30.63	30.83	30.53	30.65	1,900,386	-0.04(-0.14%)
Jun 08, 2018	30.71	30.80	30.60	30.70	3,132,390	+0.05(+0.17%)
Jun 07, 2018	30.88	30.90	30.58	30.65	2,420,312	-0.21(-0.68%)
Jun 06, 2018		30.95		30.86	3,249,029	+0.12(+0.38%)
Jun 05, 2018	30.90	30.92	30.66	30.74	1,823,653	-0.24(-0.76%)
Jun 04, 2018	31.20	31.24	30.82	30.97	2,602,376	-0.05(-0.16%)
Jun 01, 2018	30.95	31.07	30.75	31.03	3,239,607	-0.19(-0.59%)
May 31, 2018	31.19	31.32	30.88	31.21	7,000,337	+0.14(+0.46%)
May 30, 2018	30.87	31.26	30.83	31.07	2,931,388	+0.40(+1.32%)
May 29, 2018	30.71	30.80	30.58	30.66	3,257,068	-0.56(-1.78%)
May 25, 2018		31.22	31.22	31.22	0	+0.13(+0.43%)
May 24, 2018	31.19	31.25	30.99	31.08	4,176,577	+0.03(+0.11%)
May 23, 2018	31.04	31.11	30.92	31.05	5,835,271	-0.18(-0.57%)
May 22, 2018	31.29	31.44	31.03	31.23	9,069,351	+0.22(+0.71%)
May 21, 2018	31.09	31.19	30.86	31.01	9,777,302	+0.39(+1.27%)
May 18, 2018	29.86	30.91	29.85	30.62	6,832,092	-0.09(-0.30%)
May 17, 2018	30.87	30.97	30.49	30.71	6,091,832	-0.05(-0.16%)
May 16, 2018	30.75	30.84	30.63	30.76	4,084,392	+0.22(+0.72%)
May 15, 2018	30.44	30.65	30.31	30.55	5,222,034	-0.15(-0.49%)
May 14, 2018	30.73	30.78	30.62	30.70	3,989,289	+0.02(+0.06%)
May 11, 2018	30.55	30.76	30.33	30.68	4,082,741	+0.33(+1.08%)
May 10, 2018	30.35	30.49	30.25	30.35	3,120,140	-0.13(-0.41%)
May 09, 2018	30.07	30.63	30.01	30.48	4,663,850	+0.42(+1.40%)
May 08, 2018	30.18	30.31	29.90	30.06	5,555,733	-0.26(-0.86%)
May 07, 2018	30.15	30.42	30.08	30.32	3,759,472	+0.33(+1.10%)
May 04, 2018	29.93	30.13	29.84	29.99	6,498,802	-0.20(-0.67%)
May 03, 2018	30.18	30.28	29.94	30.19	5,914,590	+0.24(+0.79%)
May 02, 2018	30.20	30.33	29.93	29.96	6,410,785	-0.51(-1.66%)
May 01, 2018	30.08	30.46	29.91	30.46	7,616,026	+0.51(+1.72%)
Apr 30, 2018	29.94	30.18	29.90	29.95	3,657,115	-0.05(-0.17%)
Apr 27, 2018	29.81	30.05	29.74	30.00	3,643,279	+0.24(+0.82%)
Apr 26, 2018	29.82	29.92	29.70	29.75	3,371,384	+0.01(+0.03%)
Apr 25, 2018	29.65	29.81	29.41	29.74	3,976,012	+0.14(+0.48%)
Apr 24, 2018	29.81	29.88	29.51	29.60	4,297,047	-0.34(-1.13%)
Apr 23, 2018	29.99	29.99	29.83	29.94	3,361,659	+0.15(+0.51%)
Apr 20, 2018	29.85	29.92	29.74	29.79	2,952,515	-0.05(-0.17%)
Apr 19, 2018	30.19	30.38	29.80	29.84	11,635,407	-0.49(-1.61%)
Apr 18, 2018	30.22	30.36	30.13	30.33	3,323,270	+0.10(+0.33%)
Apr 17, 2018	30.13	30.26	30.09	30.22	3,654,022	+0.09(+0.31%)
Apr 16, 2018	30.32	30.37	29.90	30.13	5,202,549	-0.48(-1.57%)
Apr 13, 2018	30.61	30.66	30.51	30.61	3,746,940	-0.03(-0.11%)
Apr 12, 2018	30.70	30.81	30.65	30.65	4,267,280	-0.07(-0.22%)
Apr 11, 2018	30.68	30.85	30.62	30.71	6,388,284	-0.21(-0.68%)
Apr 10, 2018	30.60	30.97	30.47	30.92	7,911,568	+0.67(+2.20%)
Apr 09, 2018	30.14	30.37	30.04	30.26	5,113,390	+0.40(+1.36%)
Apr 06, 2018	30.00	30.26	29.70	29.85	5,100,154	+0.06(+0.20%)
Apr 05, 2018	29.61	30.10	29.59	29.79	4,440,168	+0.11(+0.37%)
Apr 04, 2018	29.31	29.72	29.26	29.69	3,724,059	+0.00(+0.00%)
Apr 03, 2018	29.72	29.80	29.44	29.69	5,702,193	+0.45(+1.53%)

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.