Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.50	32.76	32.41	32.42	5,967,600	-0.01(-0.02%)
Jun 28, 2018	32.24	32.55	32.09	32.43	6,543,168	+0.16(+0.51%)
Jun 27, 2018	32.53	32.78	32.21	32.26	14,972,686	+0.39(+1.23%)
Jun 26, 2018	31.94	32.02	31.60	31.87	11,737,551	+0.46(+1.47%)
Jun 25, 2018	31.90	31.95	31.28	31.41	8,812,890	-1.09(-3.36%)
Jun 22, 2018	32.53	32.78	32.45	32.51	12,508,533	+1.15(+3.67%)
Jun 21, 2018	31.68	31.69	31.33	31.36	7,065,341	-0.43(-1.34%)
Jun 20, 2018	32.09	32.11	31.60	31.78	8,345,488	-0.28(-0.86%)
Jun 19, 2018	31.92	32.10	31.78	32.06	6,447,943	-0.14(-0.44%)
Jun 18, 2018	31.97	32.36	31.97	32.20	7,298,204	+0.16(+0.49%)
Jun 15, 2018		32.97	31.97	32.04	10,642,086	-0.93(-2.82%)
Jun 14, 2018	33.02	33.31	32.90	32.97	7,936,684	+0.31(+0.93%)
Jun 13, 2018	32.66	32.81	32.52	32.67	11,486,262	-0.08(-0.24%)
Jun 12, 2018	33.17	33.22	32.53	32.75	15,667,504	-0.71(-2.12%)
Jun 11, 2018	33.34	33.60	33.25	33.46	5,238,543	+0.06(+0.17%)
Jun 08, 2018	33.59	33.65	33.14	33.40	6,690,033	-0.11(-0.34%)
Jun 07, 2018	33.35	33.78	33.22	33.51	14,790,912	+0.65(+1.99%)
Jun 06, 2018			32.75	32.86	7,534,079	-0.01(-0.02%)
Jun 05, 2018	32.66	33.02	32.55	32.87	7,800,072	+0.23(+0.72%)
Jun 04, 2018	32.89	32.98	32.60	32.63	7,128,701	+0.03(+0.09%)
Jun 01, 2018	32.78	32.80	32.52	32.61	6,824,900	+0.07(+0.22%)
May 31, 2018	32.55	32.66	32.37	32.53	8,289,982	+0.08(+0.24%)
May 30, 2018	32.29	32.59	32.12	32.46	11,011,617	+0.83(+2.63%)
May 29, 2018	31.38	31.72	31.28	31.63	10,491,769	+0.13(+0.43%)
May 25, 2018		31.49	31.49	31.49	0	-0.99(-3.06%)
May 24, 2018	32.43	32.62	32.24	32.48	11,151,144	-0.50(-1.51%)
May 23, 2018	32.75	33.02	32.59	32.98	11,085,713	-0.45(-1.36%)
May 22, 2018	33.63	33.87	33.32	33.44	11,238,594	-0.50(-1.46%)
May 21, 2018	33.64	33.96	33.64	33.93	7,621,858	+0.29(+0.87%)
May 18, 2018	33.59	33.68	33.47	33.64	6,023,040	+0.13(+0.40%)
May 17, 2018	33.38	33.63	33.32	33.51	10,151,048	+0.34(+1.03%)
May 16, 2018	33.23	33.24	32.97	33.17	6,853,070	-0.06(-0.17%)
May 15, 2018	33.02	33.36	32.85	33.22	10,068,916	+0.28(+0.84%)
May 14, 2018	33.05	33.22	32.87	32.95	6,715,537	+0.40(+1.24%)
May 11, 2018	32.60	32.69	32.52	32.54	4,635,907	-0.04(-0.11%)
May 10, 2018	32.60	32.68	32.34	32.58	10,975,225	-0.21(-0.65%)
May 09, 2018	32.23	32.84	32.22	32.79	15,460,594	+1.02(+3.20%)
May 08, 2018	31.54	31.86	31.24	31.77	11,046,187	-0.25(-0.79%)
May 07, 2018	32.01	32.51	31.95	32.03	13,142,014	+0.25(+0.77%)
May 04, 2018	31.41	31.89	31.35	31.78	8,033,528	+0.43(+1.36%)
May 03, 2018	31.25	31.37	30.93	31.35	8,411,986	+0.02(+0.07%)
May 02, 2018	31.42	31.58	31.28	31.33	7,128,733	-0.07(-0.22%)
May 01, 2018	31.52	31.61	31.23	31.40	10,521,177	+0.15(+0.47%)
Apr 30, 2018	30.72	31.37	30.72	31.25	10,498,537	+0.26(+0.84%)
Apr 27, 2018	31.05	31.18	30.88	31.00	6,355,013	-0.44(-1.40%)
Apr 26, 2018	31.37	31.47	31.30	31.44	9,632,705	+0.48(+1.54%)
Apr 25, 2018	30.73	31.00	30.46	30.96	9,676,483	-0.05(-0.16%)
Apr 24, 2018	30.97	31.41	30.88	31.01	16,369,954	+0.23(+0.75%)
Apr 23, 2018	30.56	30.80	30.44	30.78	6,410,677	+0.29(+0.94%)
Apr 20, 2018	30.34	30.60	30.27	30.49	6,064,748	-0.12(-0.39%)
Apr 19, 2018	30.64	30.83	30.50	30.61	6,900,241	+0.10(+0.32%)
Apr 18, 2018	30.39	30.63	30.35	30.51	12,417,615	+0.62(+2.06%)
Apr 17, 2018	29.97	30.02	29.85	29.90	6,395,400	-0.05(-0.16%)
Apr 16, 2018	29.97	30.09	29.75	29.94	6,062,299	-0.17(-0.56%)
Apr 13, 2018	29.97	30.25	29.97	30.11	6,388,841	-0.07(-0.23%)
Apr 12, 2018	30.13	30.31	30.00	30.18	4,946,217	+0.00(+0.00%)
Apr 11, 2018	30.16	30.33	30.07	30.18	8,431,076	+0.20(+0.65%)
Apr 10, 2018	29.72	30.14	29.71	29.99	12,898,034	+0.79(+2.69%)
Apr 09, 2018	29.18	29.42	29.02	29.20	8,460,372	-0.07(-0.24%)
Apr 06, 2018	29.61	29.71	29.10	29.27	12,925,588	-0.11(-0.38%)
Apr 05, 2018	28.99	29.50	28.96	29.38	10,072,901	+0.62(+2.17%)
Apr 04, 2018	28.49	28.76	28.44	28.76	10,422,429	+0.22(+0.79%)
Apr 03, 2018	28.47	28.56	28.07	28.54	8,345,165	+0.56(+2.00%)

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.