Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	32.50	32.76	32.41	32.42	5,968,092	-0.01(-0.02%)
Jun 28, 2018	32.23	32.55	32.08	32.43	6,543,708	+0.16(+0.51%)
Jun 27, 2018	32.53	32.78	32.20	32.26	14,973,922	+0.39(+1.22%)
Jun 26, 2018	31.94	32.02	31.60	31.87	11,738,520	+0.46(+1.47%)
Jun 25, 2018	31.89	31.94	31.27	31.41	8,813,617	-1.09(-3.36%)
Jun 22, 2018	32.53	32.78	32.45	32.50	12,509,565	+1.15(+3.67%)
Jun 21, 2018	31.67	31.69	31.32	31.35	7,065,924	-0.43(-1.34%)
Jun 20, 2018	32.08	32.11	31.59	31.78	8,346,177	-0.28(-0.86%)
Jun 19, 2018	31.91	32.10	31.78	32.06	6,448,475	-0.14(-0.44%)
Jun 18, 2018	31.97	32.36	31.96	32.20	7,298,807	+0.16(+0.49%)
Jun 15, 2018		32.97	31.97	32.04	10,642,964	-0.93(-2.82%)
Jun 14, 2018	33.02	33.31	32.90	32.97	7,937,339	+0.31(+0.93%)
Jun 13, 2018	32.65	32.81	32.51	32.67	11,487,210	-0.08(-0.24%)
Jun 12, 2018	33.16	33.21	32.52	32.74	15,668,797	-0.71(-2.12%)
Jun 11, 2018	33.34	33.60	33.25	33.45	5,238,976	+0.06(+0.17%)
Jun 08, 2018	33.59	33.65	33.14	33.40	6,690,585	-0.11(-0.34%)
Jun 07, 2018	33.35	33.77	33.22	33.51	14,792,133	+0.65(+1.99%)
Jun 06, 2018			32.74	32.86	7,534,701	-0.01(-0.02%)
Jun 05, 2018	32.66	33.01	32.55	32.87	7,800,715	+0.23(+0.72%)
Jun 04, 2018	32.89	32.98	32.60	32.63	7,129,290	+0.03(+0.09%)
Jun 01, 2018	32.78	32.80	32.52	32.60	6,825,463	+0.07(+0.22%)
May 31, 2018	32.55	32.66	32.36	32.53	8,290,666	+0.08(+0.24%)
May 30, 2018	32.28	32.58	32.12	32.45	11,012,526	+0.83(+2.63%)
May 29, 2018	31.37	31.72	31.28	31.62	10,492,635	+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	32.23	32.48	11,152,065	-0.50(-1.51%)
May 23, 2018	32.75	33.02	32.59	32.98	11,086,628	-0.45(-1.36%)
May 22, 2018	33.63	33.87	33.32	33.43	11,239,521	-0.50(-1.46%)
May 21, 2018	33.64	33.96	33.64	33.93	7,622,487	+0.29(+0.87%)
May 18, 2018	33.58	33.68	33.47	33.64	6,023,537	+0.13(+0.40%)
May 17, 2018	33.38	33.63	33.32	33.50	10,151,885	+0.34(+1.03%)
May 16, 2018	33.23	33.24	32.96	33.16	6,853,636	-0.06(-0.17%)
May 15, 2018	33.02	33.36	32.85	33.22	10,069,747	+0.28(+0.84%)
May 14, 2018	33.05	33.21	32.87	32.94	6,716,091	+0.40(+1.24%)
May 11, 2018	32.60	32.69	32.51	32.54	4,636,289	-0.04(-0.11%)
May 10, 2018	32.60	32.67	32.34	32.57	10,976,131	-0.21(-0.65%)
May 09, 2018	32.23	32.84	32.21	32.79	15,461,874	+1.02(+3.20%)
May 08, 2018	31.53	31.86	31.24	31.77	11,047,101	-0.25(-0.79%)
May 07, 2018	32.01	32.51	31.95	32.02	13,143,102	+0.25(+0.77%)
May 04, 2018	31.41	31.89	31.35	31.78	8,034,193	+0.43(+1.36%)
May 03, 2018	31.25	31.37	30.93	31.35	8,412,682	+0.02(+0.07%)
May 02, 2018	31.41	31.57	31.28	31.33	7,129,323	-0.07(-0.22%)
May 01, 2018	31.52	31.61	31.22	31.40	10,522,048	+0.15(+0.47%)
Apr 30, 2018	30.72	31.37	30.71	31.25	10,499,406	+0.26(+0.84%)
Apr 27, 2018	31.05	31.18	30.88	30.99	6,355,539	-0.44(-1.40%)
Apr 26, 2018	31.36	31.46	31.29	31.43	9,633,502	+0.48(+1.54%)
Apr 25, 2018	30.73	31.00	30.45	30.96	9,677,284	-0.05(-0.16%)
Apr 24, 2018	30.97	31.41	30.87	31.01	16,371,309	+0.23(+0.75%)
Apr 23, 2018	30.56	30.80	30.44	30.78	6,411,207	+0.29(+0.94%)
Apr 20, 2018	30.33	30.60	30.26	30.49	6,065,250	-0.12(-0.39%)
Apr 19, 2018	30.64	30.83	30.50	30.61	6,900,812	+0.10(+0.32%)
Apr 18, 2018	30.38	30.63	30.35	30.51	12,418,642	+0.62(+2.06%)
Apr 17, 2018	29.97	30.02	29.84	29.89	6,395,930	-0.05(-0.16%)
Apr 16, 2018	29.96	30.09	29.75	29.94	6,062,800	-0.17(-0.56%)
Apr 13, 2018	29.97	30.24	29.97	30.11	6,389,369	-0.07(-0.23%)
Apr 12, 2018	30.12	30.31	30.00	30.18	4,946,626	+0.00(+0.00%)
Apr 11, 2018	30.16	30.33	30.07	30.18	8,431,774	+0.20(+0.65%)
Apr 10, 2018	29.72	30.14	29.71	29.98	12,899,102	+0.79(+2.69%)
Apr 09, 2018	29.18	29.42	29.02	29.20	8,461,072	-0.07(-0.24%)
Apr 06, 2018	29.61	29.71	29.09	29.27	12,926,657	-0.11(-0.38%)
Apr 05, 2018	28.99	29.50	28.96	29.38	10,073,735	+0.62(+2.17%)
Apr 04, 2018	28.48	28.76	28.44	28.76	10,423,292	+0.22(+0.79%)
Apr 03, 2018	28.46	28.55	28.07	28.53	8,345,856	+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.