Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	37.07	37.19	35.88	35.91	15,420,459	-1.02(-2.76%)
Jun 28, 2018	36.87	37.07	36.15	36.93	11,162,298	+0.14(+0.37%)
Jun 27, 2018	37.37	37.66	36.78	36.80	10,469,994	-0.58(-1.56%)
Jun 26, 2018	36.96	37.66	36.90	37.38	14,064,159	+0.36(+0.99%)
Jun 25, 2018	37.37	37.55	36.65	37.01	11,646,092	-0.58(-1.55%)
Jun 22, 2018	37.74	38.05	37.31	37.60	10,495,329	+0.12(+0.32%)
Jun 21, 2018	37.50	38.13	37.19	37.48	15,265,133	-0.76(-1.98%)
Jun 20, 2018	38.80	39.04	38.09	38.24	10,438,647	-0.28(-0.73%)
Jun 19, 2018	39.26	39.37	38.17	38.52	20,047,116	-1.54(-3.85%)
Jun 18, 2018	39.74	40.23	39.52	40.06	11,856,629	+0.04(+0.09%)
Jun 15, 2018		41.02	38.97	40.02	26,154,642	+0.31(+0.78%)
Jun 14, 2018	40.46	40.47	39.58	39.71	11,091,225	-0.80(-1.98%)
Jun 13, 2018	40.21	40.52	39.95	40.51	12,324,508	+0.25(+0.61%)
Jun 12, 2018	40.89	40.97	40.25	40.27	10,897,121	-0.61(-1.49%)
Jun 11, 2018	40.38	40.91	40.37	40.88	15,422,505	+0.55(+1.36%)
Jun 08, 2018	40.09	40.40	40.03	40.33	9,379,900	+0.22(+0.55%)
Jun 07, 2018	39.66	40.44	39.66	40.11	16,819,214	+0.42(+1.06%)
Jun 06, 2018		39.76		39.69	19,946,364	+0.47(+1.20%)
Jun 05, 2018	39.40	39.55	39.16	39.22	13,299,964	-0.33(-0.85%)
Jun 04, 2018	39.07	39.62	39.00	39.56	14,094,759	+0.52(+1.34%)
Jun 01, 2018	38.84	39.14	38.25	39.03	27,072,654	+0.45(+1.17%)
May 31, 2018	37.63	38.65	37.29	38.58	66,320,412	+4.40(+12.87%)
May 30, 2018	33.88	34.22	33.87	34.18	13,082,352	+0.41(+1.20%)
May 29, 2018	34.34	34.38	33.68	33.78	13,659,801	-0.83(-2.40%)
May 25, 2018		34.61	34.61	34.61	0	-0.08(-0.23%)
May 24, 2018	34.34	34.87	34.24	34.69	9,369,697	+0.49(+1.43%)
May 23, 2018	34.50	34.51	33.85	34.20	9,731,891	-0.39(-1.12%)
May 22, 2018	34.86	35.03	34.57	34.59	7,736,342	+0.17(+0.50%)
May 21, 2018	34.48	34.64	34.32	34.42	6,892,365	+0.27(+0.79%)
May 18, 2018	34.58	34.70	34.08	34.15	6,171,460	-0.46(-1.33%)
May 17, 2018	34.31	34.76	34.11	34.61	10,594,448	+0.24(+0.71%)
May 16, 2018	33.40	34.37	33.40	34.36	9,067,802	+0.98(+2.95%)
May 15, 2018	32.89	33.40	32.89	33.38	7,201,434	+0.28(+0.85%)
May 14, 2018	33.49	33.49	33.03	33.10	7,075,193	-0.23(-0.70%)
May 11, 2018	33.53	33.66	33.23	33.33	5,375,106	-0.24(-0.73%)
May 10, 2018	32.94	33.63	32.91	33.58	7,542,082	+0.80(+2.45%)
May 09, 2018	32.88	33.20	32.50	32.77	8,420,472	-0.05(-0.17%)
May 08, 2018	32.87	33.08	32.63	32.83	9,257,147	-0.01(-0.03%)
May 07, 2018	33.10	33.22	32.79	32.84	10,184,146	-0.33(-1.01%)
May 04, 2018	32.66	33.23	32.41	33.17	7,347,592	+0.51(+1.55%)
May 03, 2018	32.52	32.68	31.88	32.66	17,422,440	-0.05(-0.14%)
May 02, 2018	32.96	33.16	32.66	32.71	10,448,279	-0.20(-0.60%)
May 01, 2018	33.21	33.40	32.43	32.91	12,595,970	-0.29(-0.87%)
Apr 30, 2018	34.23	34.40	33.20	33.20	13,241,850	-0.82(-2.42%)
Apr 27, 2018	34.48	34.53	33.87	34.02	9,584,686	-0.54(-1.57%)
Apr 26, 2018	33.96	34.59	33.28	34.56	18,326,336	+0.13(+0.37%)
Apr 25, 2018	34.09	34.52	33.88	34.43	8,832,903	+0.16(+0.47%)
Apr 24, 2018	34.27	34.49	33.92	34.27	10,276,845	+0.22(+0.64%)
Apr 23, 2018	33.87	34.30	33.82	34.06	8,088,462	+0.07(+0.21%)
Apr 20, 2018	34.11	34.34	33.75	33.98	9,626,921	-0.14(-0.42%)
Apr 19, 2018	34.98	35.16	33.82	34.13	11,321,535	-1.05(-2.98%)
Apr 18, 2018	35.46	35.84	35.15	35.18	6,745,032	-0.26(-0.74%)
Apr 17, 2018	35.82	35.83	35.31	35.44	6,039,989	+0.05(+0.13%)
Apr 16, 2018	35.21	35.62	34.94	35.39	5,605,004	+0.40(+1.14%)
Apr 13, 2018	35.35	35.58	34.85	34.99	6,771,682	-0.09(-0.26%)
Apr 12, 2018	35.48	35.68	35.03	35.09	8,738,521	-0.15(-0.44%)
Apr 11, 2018	34.99	35.50	34.78	35.24	9,284,094	-0.06(-0.18%)
Apr 10, 2018	34.88	35.56	34.69	35.30	17,199,140	+1.12(+3.28%)
Apr 09, 2018	34.59	34.79	34.16	34.18	14,863,267	+0.14(+0.40%)
Apr 06, 2018	34.30	34.48	33.61	34.05	16,303,807	-0.29(-0.84%)
Apr 05, 2018	34.56	34.77	34.24	34.34	12,690,724	-0.03(-0.08%)
Apr 04, 2018	32.54	34.39	32.48	34.36	18,828,678	+0.98(+2.95%)
Apr 03, 2018	33.25	33.75	32.88	33.38	17,521,750	+1.07(+3.30%)

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.