Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		32.20		32.03	1,521,585	+0.43(+1.35%)
Jun 28, 2018	31.50	31.91	31.49	31.60	1,529,255	+0.15(+0.48%)
Jun 27, 2018	31.85	31.85	31.41	31.45	985,408	-0.31(-0.97%)
Jun 26, 2018	31.57	31.98	31.48	31.76	978,709	+0.24(+0.75%)
Jun 25, 2018	32.30	32.47	31.48	31.52	1,064,788	-1.03(-3.16%)
Jun 22, 2018	32.66	32.71	32.53	32.55	764,744	+0.02(+0.05%)
Jun 21, 2018	32.72	32.76	32.38	32.53	680,109	-0.17(-0.53%)
Jun 20, 2018	32.40	32.98	32.40	32.71	1,164,958	+0.38(+1.17%)
Jun 19, 2018	32.50	32.53	32.23	32.33	745,717	-0.43(-1.30%)
Jun 18, 2018	32.65	34.13	32.60	32.76	1,301,208	-0.03(-0.10%)
Jun 15, 2018		33.21	32.74	32.79	1,208,031	-0.42(-1.26%)
Jun 14, 2018	32.95	33.47	32.88	33.21	1,329,956	+0.32(+0.99%)
Jun 13, 2018	32.79	33.05	32.79	32.88	734,870	+0.10(+0.31%)
Jun 12, 2018	32.72	32.79	32.40	32.78	720,250	+0.04(+0.12%)
Jun 11, 2018	32.60	32.88	32.60	32.74	756,585	+0.13(+0.41%)
Jun 08, 2018	32.00	32.63	32.00	32.60	670,505	+0.54(+1.68%)
Jun 07, 2018	32.23	32.36	32.00	32.07	529,480	-0.13(-0.42%)
Jun 06, 2018			31.96	32.20	787,642	+0.18(+0.57%)
Jun 05, 2018	31.86	32.08	31.82	32.02	601,509	+0.04(+0.12%)
Jun 04, 2018	31.81	32.01	31.73	31.98	459,024	+0.34(+1.07%)
Jun 01, 2018	31.66	31.79	31.53	31.64	418,088	+0.17(+0.53%)
May 31, 2018	31.85	31.85	31.21	31.48	1,538,402	-0.46(-1.43%)
May 30, 2018	31.44	31.93	31.33	31.93	761,218	+0.81(+2.61%)
May 29, 2018	31.36	31.54	30.98	31.12	950,326	-0.52(-1.63%)
May 25, 2018		31.64	31.64	31.64	0	-0.04(-0.12%)
May 24, 2018	31.87	32.00	31.47	31.68	653,454	-0.27(-0.86%)
May 23, 2018	31.65	32.07	31.52	31.95	1,360,754	+0.15(+0.47%)
May 22, 2018	31.84	32.15	31.72	31.80	538,995	-0.02(-0.05%)
May 21, 2018	31.75	31.83	31.65	31.82	484,800	+0.20(+0.64%)
May 18, 2018	31.48	31.70	31.42	31.61	883,437	+0.04(+0.12%)
May 17, 2018	31.76	31.80	31.47	31.58	772,703	-0.13(-0.40%)
May 16, 2018	31.90	32.02	31.44	31.70	947,683	-0.23(-0.71%)
May 15, 2018	31.76	32.16	31.51	31.93	1,511,086	-0.06(-0.20%)
May 14, 2018	31.94	32.18	31.94	31.99	841,433	+0.22(+0.69%)
May 11, 2018	31.82	31.96	31.66	31.77	811,047	-0.03(-0.10%)
May 10, 2018	31.33	32.26	31.25	31.80	1,175,068	+0.59(+1.88%)
May 09, 2018	31.18	31.27	30.90	31.22	1,089,029	+0.18(+0.58%)
May 08, 2018	31.14	31.22	30.79	31.04	1,337,949	-0.13(-0.43%)
May 07, 2018	31.16	31.24	31.11	31.17	648,986	+0.00(+0.00%)
May 04, 2018	30.76	31.25	30.68	31.17	721,181	+0.26(+0.84%)
May 03, 2018	30.56	30.96	30.45	30.91	951,113	+0.31(+1.00%)
May 02, 2018	30.68	30.86	30.57	30.60	784,720	-0.16(-0.51%)
May 01, 2018	30.93	31.07	30.55	30.76	884,445	-0.28(-0.91%)
Apr 30, 2018	31.04	31.29	31.01	31.04	849,898	+0.06(+0.20%)
Apr 27, 2018	30.66	31.03	30.66	30.98	999,175	+0.28(+0.92%)
Apr 26, 2018	30.16	30.73	30.03	30.70	1,418,879	+0.76(+2.54%)
Apr 25, 2018	30.10	30.12	29.83	29.94	873,737	-0.19(-0.62%)
Apr 24, 2018	30.31	30.42	29.97	30.13	1,703,842	-0.02(-0.08%)
Apr 23, 2018	30.27	30.42	30.10	30.15	980,232	-0.07(-0.23%)
Apr 20, 2018	30.39	30.56	30.17	30.22	853,029	-0.16(-0.54%)
Apr 19, 2018	30.74	30.79	30.31	30.39	1,256,451	-0.34(-1.10%)
Apr 18, 2018	30.66	30.96	30.66	30.72	873,478	+0.10(+0.33%)
Apr 17, 2018	30.86	30.86	30.56	30.62	1,223,194	-0.05(-0.18%)
Apr 16, 2018	30.78	30.89	30.59	30.68	954,265	+0.05(+0.18%)
Apr 13, 2018	31.18	31.20	30.51	30.62	719,782	-0.39(-1.26%)
Apr 12, 2018	30.86	31.27	30.84	31.01	1,266,838	+0.21(+0.69%)
Apr 11, 2018	30.44	30.87	30.40	30.80	1,077,661	+0.21(+0.69%)
Apr 10, 2018	30.75	30.90	30.57	30.59	841,466	+0.18(+0.59%)
Apr 09, 2018	30.35	30.68	30.17	30.41	860,899	+0.22(+0.73%)
Apr 06, 2018	30.49	30.73	30.17	30.19	1,033,432	-0.48(-1.56%)
Apr 05, 2018	30.55	30.72	30.29	30.67	1,116,314	+0.20(+0.67%)
Apr 04, 2018	30.16	30.55	29.95	30.46	2,641,946	-0.02(-0.08%)
Apr 03, 2018	30.39	30.72	30.26	30.49	3,735,065	+0.37(+1.22%)

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.