Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		32.10	31.81	31.91	9,269,927	+0.54(+1.73%)
Jun 28, 2018	30.99	31.37	30.86	31.37	8,247,534	+0.38(+1.21%)
Jun 27, 2018	31.64	31.70	31.00	31.00	10,079,753	-0.83(-2.61%)
Jun 26, 2018	31.71	32.03	31.52	31.82	10,101,167	-0.04(-0.14%)
Jun 25, 2018	31.69	31.91	31.47	31.87	12,061,419	-0.26(-0.81%)
Jun 22, 2018	32.26	32.29	32.00	32.13	12,347,823	+0.42(+1.33%)
Jun 21, 2018	31.92	32.04	31.65	31.71	10,970,780	-0.62(-1.90%)
Jun 20, 2018	32.31	32.52	32.04	32.32	10,284,853	+0.67(+2.10%)
Jun 19, 2018	31.78	32.00	31.48	31.66	11,685,259	-0.58(-1.80%)
Jun 18, 2018	32.29	32.33	31.89	32.24	10,585,744	-0.37(-1.14%)
Jun 15, 2018		32.82	32.53	32.61	13,330,529	+0.08(+0.23%)
Jun 14, 2018	32.90	32.93	32.53	32.53	9,059,723	-0.38(-1.15%)
Jun 13, 2018	33.49	33.62	32.91	32.91	11,407,146	-0.13(-0.38%)
Jun 12, 2018	32.98	33.17	32.85	33.04	7,809,681	+0.37(+1.14%)
Jun 11, 2018	32.87	32.99	32.67	32.67	5,352,794	-0.14(-0.44%)
Jun 08, 2018	33.01	33.01	32.47	32.81	9,587,988	-0.50(-1.49%)
Jun 07, 2018	33.34	33.66	33.26	33.31	9,748,871	-0.03(-0.10%)
Jun 06, 2018			33.34	33.34	11,662,399	+0.02(+0.05%)
Jun 05, 2018	33.46	33.60	33.21	33.33	7,529,127	-0.36(-1.08%)
Jun 04, 2018	33.59	33.71	33.44	33.69	10,591,715	+0.65(+1.96%)
Jun 01, 2018	32.86	33.04	32.71	33.04	7,083,042	+0.42(+1.29%)
May 31, 2018	32.31	32.75	32.27	32.62	9,645,117	+0.30(+0.94%)
May 30, 2018	32.28	32.37	32.09	32.31	9,981,718	+0.15(+0.47%)
May 29, 2018	32.44	32.50	32.05	32.16	8,540,275	-0.96(-2.90%)
May 25, 2018		33.12	33.12	33.12	0	+0.03(+0.08%)
May 24, 2018	33.18	33.25	32.69	33.10	9,409,534	-0.32(-0.96%)
May 23, 2018	32.99	33.42	32.95	33.42	5,713,246	+0.01(+0.03%)
May 22, 2018	33.27	33.54	33.25	33.41	6,824,467	+0.14(+0.43%)
May 21, 2018	33.16	33.46	32.97	33.27	9,374,317	+0.89(+2.73%)
May 18, 2018	32.42	32.49	32.26	32.38	9,235,142	-0.46(-1.39%)
May 17, 2018	32.93	33.07	32.59	32.84	9,449,170	-0.70(-2.09%)
May 16, 2018	33.21	33.57	33.10	33.54	9,101,890	+0.41(+1.25%)
May 15, 2018	33.17	33.21	32.84	33.12	6,671,187	-0.55(-1.63%)
May 14, 2018	33.82	34.17	33.61	33.67	5,948,904	+0.03(+0.10%)
May 11, 2018	33.75	33.87	33.41	33.64	4,964,571	+0.12(+0.35%)
May 10, 2018	33.35	33.60	33.24	33.52	9,441,480	+0.35(+1.07%)
May 09, 2018	33.18	33.26	33.01	33.17	6,954,213	+0.14(+0.43%)
May 08, 2018	32.85	33.19	32.82	33.02	9,629,367	+0.62(+1.90%)
May 07, 2018	32.41	32.58	32.23	32.41	5,445,860	-0.12(-0.36%)
May 04, 2018	32.03	32.58	31.98	32.53	11,240,436	+0.41(+1.29%)
May 03, 2018	31.65	32.18	31.44	32.11	8,330,593	+0.30(+0.93%)
May 02, 2018	32.53	32.53	31.73	31.82	13,670,473	-0.99(-3.03%)
May 01, 2018	32.31	32.82	32.25	32.81	6,532,168	+0.40(+1.25%)
Apr 30, 2018	32.61	32.74	32.34	32.41	9,453,629	+0.24(+0.73%)
Apr 27, 2018	32.65	32.65	32.02	32.17	9,819,136	+0.00(+0.00%)
Apr 26, 2018	32.10	32.50	32.10	32.17	9,118,772	+0.00(+0.00%)
Apr 25, 2018	32.33	32.44	32.05	32.17	14,663,006	-0.49(-1.50%)
Apr 24, 2018	32.90	33.05	32.28	32.66	15,428,516	+0.00(+0.00%)
Apr 23, 2018	32.84	32.94	32.48	32.66	13,262,086	-0.17(-0.51%)
Apr 20, 2018	33.18	33.33	32.72	32.83	18,168,412	-0.49(-1.47%)
Apr 19, 2018	33.66	33.78	32.96	33.32	32,643,578	-2.01(-5.70%)
Apr 18, 2018	35.48	35.62	34.73	35.33	10,615,001	-0.33(-0.92%)
Apr 17, 2018	35.48	35.70	35.21	35.66	11,663,918	-0.47(-1.31%)
Apr 16, 2018	36.08	36.25	35.97	36.13	6,177,762	+0.19(+0.52%)
Apr 13, 2018	36.82	36.87	35.87	35.95	6,821,914	-1.01(-2.74%)
Apr 12, 2018	36.52	36.96	36.28	36.96	8,986,496	+0.40(+1.08%)
Apr 11, 2018	36.45	36.91	36.45	36.56	5,680,757	-0.17(-0.46%)
Apr 10, 2018	36.98	37.27	36.26	36.73	6,865,282	+0.43(+1.18%)
Apr 09, 2018	36.32	37.12	36.17	36.30	7,944,992	+0.55(+1.53%)
Apr 06, 2018	36.14	36.39	35.62	35.75	6,090,207	-0.76(-2.08%)
Apr 05, 2018	37.11	37.28	36.36	36.51	7,252,058	-0.52(-1.41%)
Apr 04, 2018	35.71	37.03	35.69	37.03	6,522,408	+0.39(+1.06%)
Apr 03, 2018	37.31	37.32	36.27	36.65	7,325,441	+0.83(+2.31%)

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.