Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		31.33	31.05	31.09	3,062,134	+0.57(+1.87%)
Jun 28, 2018	30.52	30.62	30.42	30.52	3,396,230	-0.02(-0.05%)
Jun 27, 2018	30.75	30.93	30.53	30.53	2,634,502	-0.35(-1.15%)
Jun 26, 2018	30.91	30.95	30.75	30.89	2,820,814	+0.10(+0.33%)
Jun 25, 2018	31.03	31.05	30.72	30.79	3,550,979	-0.75(-2.37%)
Jun 22, 2018	31.50	31.70	31.46	31.53	2,070,996	+0.06(+0.20%)
Jun 21, 2018	31.49	31.56	31.35	31.47	2,266,268	-0.17(-0.54%)
Jun 20, 2018	31.84	31.84	31.46	31.64	3,033,698	-0.01(-0.02%)
Jun 19, 2018	31.40	31.66	31.35	31.65	2,157,234	-0.18(-0.56%)
Jun 18, 2018	31.65	31.84	31.52	31.83	2,043,080	-0.13(-0.41%)
Jun 15, 2018		32.34	31.79	31.96	3,159,583	-0.39(-1.19%)
Jun 14, 2018	32.41	32.67	32.21	32.34	4,545,026	+0.62(+1.94%)
Jun 13, 2018	31.76	31.93	31.63	31.73	2,378,275	-0.05(-0.15%)
Jun 12, 2018	31.83	32.01	31.75	31.77	2,663,935	+0.01(+0.02%)
Jun 11, 2018	31.60	31.80	31.53	31.77	2,071,453	+0.13(+0.41%)
Jun 08, 2018	31.62	31.68	31.50	31.63	2,312,350	+0.22(+0.71%)
Jun 07, 2018	31.44	31.58	31.29	31.41	1,886,475	+0.05(+0.17%)
Jun 06, 2018		31.43		31.36	2,466,357	+0.15(+0.47%)
Jun 05, 2018	31.18	31.30	31.12	31.21	2,520,507	-0.18(-0.56%)
Jun 04, 2018	31.53	31.57	31.26	31.39	2,127,112	-0.04(-0.12%)
Jun 01, 2018	31.31	31.43	31.26	31.43	1,864,385	+0.18(+0.57%)
May 31, 2018	31.27	31.41	31.04	31.25	3,980,482	-0.12(-0.37%)
May 30, 2018	30.96	31.39	30.94	31.36	3,175,453	+0.68(+2.21%)
May 29, 2018	30.66	30.79	30.51	30.69	2,771,689	-0.05(-0.15%)
May 25, 2018		30.73	30.73	30.73	0	-0.14(-0.45%)
May 24, 2018	31.09	31.14	30.75	30.87	2,777,898	-0.12(-0.37%)
May 23, 2018	31.05	31.12	30.89	30.99	3,600,095	-0.12(-0.37%)
May 22, 2018	31.27	31.37	31.09	31.10	4,202,249	+0.22(+0.70%)
May 21, 2018	30.92	31.03	30.83	30.89	2,137,789	+0.02(+0.05%)
May 18, 2018	30.97	31.07	30.77	30.87	4,053,405	-0.05(-0.17%)
May 17, 2018	30.91	31.05	30.79	30.92	2,379,584	+0.17(+0.55%)
May 16, 2018	30.72	30.96	30.63	30.75	2,811,648	+0.12(+0.38%)
May 15, 2018	30.63	30.72	30.48	30.64	2,271,313	-0.24(-0.77%)
May 14, 2018	31.06	31.11	30.85	30.88	2,450,332	+0.01(+0.03%)
May 11, 2018	30.60	30.95	30.59	30.87	3,133,468	+0.08(+0.28%)
May 10, 2018	30.62	30.85	30.58	30.79	2,371,509	+0.16(+0.51%)
May 09, 2018	30.22	30.69	30.16	30.63	3,401,717	+0.46(+1.54%)
May 08, 2018	30.08	30.30	29.99	30.16	3,143,736	-0.18(-0.60%)
May 07, 2018	30.33	30.55	30.28	30.35	2,638,265	+0.02(+0.08%)
May 04, 2018	30.08	30.39	30.05	30.32	2,275,674	+0.17(+0.56%)
May 03, 2018	30.12	30.24	29.98	30.16	2,724,605	+0.07(+0.23%)
May 02, 2018	30.35	30.40	30.07	30.09	3,390,023	-0.40(-1.32%)
May 01, 2018	30.50	30.56	30.31	30.49	3,062,420	-0.05(-0.17%)
Apr 30, 2018	30.58	30.80	30.49	30.55	3,127,683	-0.34(-1.11%)
Apr 27, 2018	30.58	30.99	30.48	30.89	6,358,927	+0.27(+0.90%)
Apr 26, 2018	30.37	30.69	30.21	30.61	5,209,463	+0.82(+2.76%)
Apr 25, 2018	30.15	30.17	29.63	29.79	7,771,568	-1.16(-3.74%)
Apr 24, 2018	30.96	31.17	30.74	30.95	5,307,011	+0.24(+0.77%)
Apr 23, 2018	30.59	30.73	30.57	30.71	4,448,664	+0.25(+0.82%)
Apr 20, 2018	30.42	30.56	30.37	30.46	3,839,919	+0.09(+0.30%)
Apr 19, 2018	30.68	30.74	30.26	30.37	4,217,958	-0.43(-1.38%)
Apr 18, 2018	30.93	30.96	30.68	30.80	4,490,474	-0.05(-0.17%)
Apr 17, 2018	30.87	30.92	30.81	30.85	3,128,891	+0.03(+0.10%)
Apr 16, 2018	30.95	30.96	30.64	30.82	2,300,389	-0.08(-0.27%)
Apr 13, 2018	30.86	31.02	30.82	30.90	2,219,812	-0.03(-0.10%)
Apr 12, 2018	31.15	31.19	30.93	30.93	3,540,434	+0.04(+0.12%)
Apr 11, 2018	31.03	31.17	30.86	30.90	3,919,180	-0.31(-1.00%)
Apr 10, 2018	31.05	31.28	31.02	31.21	4,868,158	+0.53(+1.71%)
Apr 09, 2018	30.69	30.94	30.54	30.68	4,265,374	+0.27(+0.90%)
Apr 06, 2018	30.58	30.70	30.24	30.41	5,345,923	+0.05(+0.18%)
Apr 05, 2018	30.26	30.47	30.14	30.35	3,997,199	-0.05(-0.15%)
Apr 04, 2018	29.82	30.46	29.82	30.40	5,127,015	+0.49(+1.63%)
Apr 03, 2018	29.73	29.93	29.46	29.91	3,821,475	+0.33(+1.11%)

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.