Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		38.59	37.09	38.16	739,694	+1.02(+2.75%)
Jun 28, 2018	35.10	37.67	35.02	37.14	953,217	+2.14(+6.11%)
Jun 27, 2018	36.95	37.70	34.80	35.00	564,144	-1.93(-5.23%)
Jun 26, 2018	36.00	37.49	35.58	36.93	874,396	+1.26(+3.53%)
Jun 25, 2018	36.55	37.15	35.28	35.67	713,654	-1.30(-3.52%)
Jun 22, 2018	39.75	39.75	36.69	36.97	1,745,389	-1.67(-4.32%)
Jun 21, 2018	39.87	40.13	38.08	38.64	1,108,584	-1.20(-3.01%)
Jun 20, 2018	40.00	41.43	39.49	39.84	891,402	+0.29(+0.73%)
Jun 19, 2018	39.66	40.39	38.39	39.55	1,102,554	-1.05(-2.59%)
Jun 18, 2018	39.59	40.78	38.55	40.60	800,517	+0.68(+1.70%)
Jun 15, 2018		40.35	39.84	39.92	713,704	+0.08(+0.20%)
Jun 14, 2018	39.37	40.16	38.87	39.84	668,470	+0.80(+2.05%)
Jun 13, 2018	39.89	39.89	38.33	39.04	896,385	-0.60(-1.51%)
Jun 12, 2018	39.79	41.47	39.32	39.64	1,416,516	+0.21(+0.53%)
Jun 11, 2018	37.67	40.00	37.67	39.43	1,241,654	+2.02(+5.40%)
Jun 08, 2018	36.48	37.44	36.16	37.41	657,242	+0.56(+1.52%)
Jun 07, 2018	38.75	38.75	36.39	36.85	1,057,505	-1.92(-4.95%)
Jun 06, 2018		39.06		38.77	2,096,480	+2.52(+6.95%)
Jun 05, 2018	35.35	36.35	35.22	36.25	779,484	+1.01(+2.87%)
Jun 04, 2018	35.22	35.47	34.40	35.24	537,197	+0.11(+0.31%)
Jun 01, 2018	34.52	35.30	34.05	35.13	882,219	+1.11(+3.26%)
May 31, 2018	33.54	34.20	33.17	34.02	793,429	+0.47(+1.40%)
May 30, 2018	32.90	33.63	32.58	33.55	610,308	+0.86(+2.63%)
May 29, 2018	32.31	32.95	32.07	32.69	411,210	+0.20(+0.62%)
May 25, 2018		32.49	32.49	32.49	0	+0.02(+0.06%)
May 24, 2018	31.91	32.70	31.79	32.47	670,823	+0.61(+1.91%)
May 23, 2018	31.03	32.15	30.92	31.86	893,704	+0.34(+1.08%)
May 22, 2018	32.82	33.17	31.43	31.52	966,482	-1.14(-3.49%)
May 21, 2018	32.49	33.74	32.09	32.66	1,153,775	+1.81(+5.87%)
May 18, 2018	32.47	32.47	30.71	30.85	1,808,447	-1.57(-4.84%)
May 17, 2018	32.42	32.81	31.93	32.42	954,143	+0.49(+1.53%)
May 16, 2018	31.71	32.59	31.65	31.93	2,893,932	+0.82(+2.64%)
May 15, 2018	33.50	33.65	30.78	31.11	2,627,951	-3.09(-9.04%)
May 14, 2018	33.29	34.57	33.29	34.20	814,703	+1.20(+3.64%)
May 11, 2018	32.85	34.25	32.80	33.00	889,656	+0.29(+0.89%)
May 10, 2018	35.07	36.61	32.52	32.71	2,272,788	-2.27(-6.49%)
May 09, 2018	34.45	35.79	34.11	34.98	1,224,125	+0.70(+2.04%)
May 08, 2018	33.90	34.43	33.31	34.28	415,134	+0.40(+1.18%)
May 07, 2018	32.99	34.18	32.63	33.88	959,230	+1.19(+3.64%)
May 04, 2018	33.74	34.11	32.39	32.69	1,162,809	-1.09(-3.23%)
May 03, 2018	33.50	34.12	32.52	33.78	503,968	+0.78(+2.36%)
May 02, 2018	33.09	34.20	32.55	33.00	502,131	+0.01(+0.03%)
May 01, 2018	31.05	33.05	30.96	32.99	962,006	+1.74(+5.57%)
Apr 30, 2018	31.00	31.82	30.58	31.25	987,801	+0.63(+2.06%)
Apr 27, 2018	32.19	32.49	30.45	30.62	1,225,319	-1.37(-4.28%)
Apr 26, 2018	32.86	33.62	31.80	31.99	1,402,833	-0.36(-1.11%)
Apr 25, 2018	33.74	33.77	32.05	32.35	654,232	-1.52(-4.49%)
Apr 24, 2018	35.69	35.71	33.43	33.87	785,908	-1.53(-4.32%)
Apr 23, 2018	36.34	36.57	35.20	35.40	295,363	-0.58(-1.61%)
Apr 20, 2018	37.28	37.34	35.88	35.98	384,425	-1.54(-4.10%)
Apr 19, 2018	38.14	39.21	37.43	37.52	688,521	-0.59(-1.55%)
Apr 18, 2018	37.36	38.20	36.48	38.11	582,079	+0.76(+2.03%)
Apr 17, 2018	35.34	37.36	35.21	37.35	709,901	+2.35(+6.71%)
Apr 16, 2018	34.78	35.14	33.33	35.00	753,247	+0.33(+0.95%)
Apr 13, 2018	34.63	35.11	33.70	34.67	754,959	+0.17(+0.49%)
Apr 12, 2018	34.00	34.74	33.75	34.50	740,624	+0.80(+2.37%)
Apr 11, 2018	33.26	34.40	32.95	33.70	316,869	+0.49(+1.48%)
Apr 10, 2018	32.81	33.55	31.60	33.21	699,336	+1.19(+3.72%)
Apr 09, 2018	32.81	33.43	31.92	32.02	353,374	-0.54(-1.66%)
Apr 06, 2018	33.88	34.30	32.51	32.56	346,308	-1.74(-5.07%)
Apr 05, 2018	34.12	34.71	33.53	34.30	488,461	+0.54(+1.60%)
Apr 04, 2018	33.00	34.07	32.60	33.76	511,363	+0.03(+0.09%)
Apr 03, 2018	32.89	33.80	32.59	33.73	379,832	+1.11(+3.40%)

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.