Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		30.01	29.41	29.73	5,140,641	+0.58(+2.01%)
Jun 28, 2018	29.25	29.32	29.00	29.14	4,936,679	-0.01(-0.05%)
Jun 27, 2018	29.44	29.90	29.10	29.16	8,506,585	-0.04(-0.13%)
Jun 26, 2018	28.54	29.38	28.32	29.19	9,290,846	+0.91(+3.23%)
Jun 25, 2018	28.81	29.00	27.94	28.28	7,841,328	-1.07(-3.64%)
Jun 22, 2018	29.33	29.68	29.09	29.35	8,165,435	+0.69(+2.40%)
Jun 21, 2018	29.04	29.08	28.64	28.66	5,529,321	-0.47(-1.63%)
Jun 20, 2018	29.08	29.23	28.95	29.14	3,680,185	+0.25(+0.86%)
Jun 19, 2018	28.65	28.98	28.51	28.89	3,384,591	-0.16(-0.55%)
Jun 18, 2018	28.57	29.25	28.57	29.05	6,228,809	+0.42(+1.48%)
Jun 15, 2018		29.11	28.58	28.62	5,422,878	-0.49(-1.68%)
Jun 14, 2018	29.33	29.36	29.08	29.11	3,461,457	-0.07(-0.25%)
Jun 13, 2018	29.33	29.65	29.17	29.19	3,824,814	-0.17(-0.57%)
Jun 12, 2018	30.08	30.25	29.34	29.36	5,245,385	-0.96(-3.18%)
Jun 11, 2018	29.66	30.48	29.63	30.32	5,741,219	+0.53(+1.77%)
Jun 08, 2018	29.59	29.93	29.41	29.79	3,958,015	+0.23(+0.77%)
Jun 07, 2018	28.98	29.60	28.96	29.57	3,583,181	+0.76(+2.64%)
Jun 06, 2018			28.67	28.81	3,866,238	+0.19(+0.66%)
Jun 05, 2018	29.00	29.06	28.34	28.62	6,024,043	-0.54(-1.85%)
Jun 04, 2018	29.75	30.01	29.08	29.16	5,877,680	-0.42(-1.43%)
Jun 01, 2018	29.02	29.64	28.88	29.58	8,322,801	+0.77(+2.69%)
May 31, 2018	28.78	29.10	28.45	28.81	4,530,903	-0.25(-0.87%)
May 30, 2018	28.45	29.17	28.44	29.06	4,235,176	+0.83(+2.95%)
May 29, 2018	27.74	28.37	27.72	28.23	5,446,854	-0.14(-0.49%)
May 25, 2018		28.37	28.37	28.37	0	-0.91(-3.12%)
May 24, 2018	29.14	29.44	29.00	29.28	3,875,027	-0.17(-0.59%)
May 23, 2018	29.44	29.66	29.13	29.45	6,850,795	-0.28(-0.93%)
May 22, 2018	30.05	30.28	29.64	29.73	4,766,458	-0.20(-0.68%)
May 21, 2018	29.97	29.99	29.69	29.93	2,505,050	+0.26(+0.88%)
May 18, 2018	29.87	29.88	29.54	29.67	4,310,979	-0.32(-1.06%)
May 17, 2018	29.81	30.22	29.67	29.99	4,935,578	+0.27(+0.90%)
May 16, 2018	29.47	29.78	29.34	29.72	4,409,734	+0.14(+0.47%)
May 15, 2018	29.63	29.68	29.39	29.58	3,411,861	-0.22(-0.73%)
May 14, 2018	29.09	29.88	29.05	29.80	5,731,087	+0.96(+3.31%)
May 11, 2018	28.66	29.12	28.57	28.84	5,386,728	+0.24(+0.84%)
May 10, 2018	28.36	28.68	28.24	28.60	3,795,219	+0.41(+1.44%)
May 09, 2018	28.17	28.36	27.99	28.20	5,574,691	+0.37(+1.33%)
May 08, 2018	27.42	27.90	27.08	27.83	8,293,877	+0.00(+0.00%)
May 07, 2018	27.92	28.21	27.80	27.83	5,728,584	+0.03(+0.10%)
May 04, 2018	27.43	27.91	27.32	27.80	3,195,370	+0.22(+0.81%)
May 03, 2018	27.51	27.68	27.21	27.58	3,758,819	+0.07(+0.26%)
May 02, 2018	27.70	27.92	27.33	27.50	5,939,396	-0.11(-0.39%)
May 01, 2018	27.53	27.71	27.34	27.61	2,713,569	-0.07(-0.26%)
Apr 30, 2018	27.47	27.95	27.38	27.68	4,399,110	+0.29(+1.06%)
Apr 27, 2018	27.87	28.07	27.29	27.39	4,166,622	-0.58(-2.07%)
Apr 26, 2018	27.90	28.07	27.79	27.97	2,259,716	+0.24(+0.86%)
Apr 25, 2018	27.53	27.80	27.35	27.74	2,422,966	+0.19(+0.68%)
Apr 24, 2018	27.62	27.82	27.32	27.55	3,266,389	-0.03(-0.11%)
Apr 23, 2018	27.64	27.70	27.46	27.58	4,116,439	-0.12(-0.44%)
Apr 20, 2018	27.63	27.84	27.56	27.70	3,399,310	-0.09(-0.31%)
Apr 19, 2018	27.95	28.15	27.78	27.79	5,278,597	-0.09(-0.34%)
Apr 18, 2018	27.63	28.01	27.50	27.88	4,662,369	+0.46(+1.69%)
Apr 17, 2018	27.22	27.53	27.14	27.42	3,191,427	+0.24(+0.88%)
Apr 16, 2018	27.42	27.54	27.10	27.18	4,376,484	-0.25(-0.90%)
Apr 13, 2018	27.28	27.55	27.13	27.42	3,187,104	+0.27(+0.99%)
Apr 12, 2018	27.19	27.42	27.06	27.16	3,146,365	-0.07(-0.24%)
Apr 11, 2018	26.61	27.35	26.58	27.22	5,395,732	+0.62(+2.31%)
Apr 10, 2018	26.63	26.84	26.49	26.61	4,374,144	+0.39(+1.49%)
Apr 09, 2018	26.27	26.53	25.99	26.21	4,050,273	+0.07(+0.25%)
Apr 06, 2018	26.02	26.37	25.82	26.15	6,314,594	-0.04(-0.14%)
Apr 05, 2018	25.15	26.45	25.04	26.19	8,570,267	+1.21(+4.84%)
Apr 04, 2018	24.61	24.99	24.46	24.98	4,607,140	+0.06(+0.23%)
Apr 03, 2018	24.56	24.96	24.39	24.92	4,017,515	+0.46(+1.86%)

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.