Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.26	35.43	34.69	34.73	862,992	-0.25(-0.71%)
Jun 28, 2018	35.03	35.17	34.75	34.98	1,047,492	-0.05(-0.14%)
Jun 27, 2018	35.18	35.49	34.56	35.03	1,296,403	-0.06(-0.17%)
Jun 26, 2018	35.76	35.83	35.00	35.09	792,536	-0.51(-1.43%)
Jun 25, 2018	35.87	35.95	35.08	35.60	1,049,946	-0.34(-0.95%)
Jun 22, 2018	36.01	36.18	35.79	35.94	1,882,374	+0.27(+0.76%)
Jun 21, 2018	35.75	35.82	35.39	35.67	586,951	-0.09(-0.25%)
Jun 20, 2018	35.90	35.95	35.31	35.76	583,908	-0.05(-0.14%)
Jun 19, 2018	35.21	35.82	35.05	35.81	873,378	+0.18(+0.51%)
Jun 18, 2018	35.61	35.84	35.46	35.63	621,669	-0.34(-0.95%)
Jun 15, 2018		36.12	35.86	35.97	983,468	+0.11(+0.31%)
Jun 14, 2018	35.64	36.09	35.39	35.86	824,114	+0.45(+1.27%)
Jun 13, 2018	36.05	36.09	35.36	35.41	1,023,529	-0.70(-1.94%)
Jun 12, 2018	37.35	37.35	35.96	36.11	1,195,167	-1.13(-3.03%)
Jun 11, 2018	37.25	37.42	37.05	37.24	773,380	-0.15(-0.40%)
Jun 08, 2018	37.59	37.79	37.17	37.39	946,930	-0.25(-0.66%)
Jun 07, 2018	37.70	37.97	37.51	37.64	708,370	+0.11(+0.29%)
Jun 06, 2018				37.53	672,233	+0.32(+0.86%)
Jun 05, 2018	37.52	37.69	36.71	37.21	1,272,242	-0.45(-1.19%)
Jun 04, 2018	37.70	37.95	37.59	37.66	877,262	+0.04(+0.11%)
Jun 01, 2018	37.67	38.02	37.44	37.62	1,054,842	+0.35(+0.94%)
May 31, 2018	38.19	38.19	37.05	37.27	1,323,993	-1.02(-2.66%)
May 30, 2018	38.15	38.38	37.95	38.29	874,954	+0.44(+1.16%)
May 29, 2018	38.34	38.50	37.66	37.85	968,564	-0.92(-2.37%)
May 25, 2018		38.77	38.77	38.77	0	-0.12(-0.31%)
May 24, 2018	38.88	39.00	38.38	38.89	400,752	-0.16(-0.41%)
May 23, 2018	39.16	39.26	38.88	39.05	450,541	-0.37(-0.94%)
May 22, 2018	39.64	39.78	39.35	39.42	641,215	-0.06(-0.15%)
May 21, 2018	39.29	39.79	39.11	39.48	531,214	+0.43(+1.10%)
May 18, 2018	39.08	39.35	38.91	39.05	656,760	-0.08(-0.20%)
May 17, 2018	38.86	39.38	38.63	39.13	770,494	+0.26(+0.67%)
May 16, 2018	38.87	39.26	38.64	38.87	1,456,076	-0.08(-0.21%)
May 15, 2018	39.18	39.53	38.79	38.95	1,095,186	-0.43(-1.09%)
May 14, 2018	39.34	39.49	39.03	39.38	658,207	+0.07(+0.18%)
May 11, 2018	39.57	39.72	38.98	39.31	732,165	-0.16(-0.41%)
May 10, 2018	39.36	39.98	39.27	39.47	841,321	+0.27(+0.69%)
May 09, 2018	38.50	39.22	38.44	39.20	872,274	+0.88(+2.30%)
May 08, 2018	38.42	38.85	38.14	38.32	780,538	+0.14(+0.37%)
May 07, 2018	38.04	38.51	37.81	38.18	579,225	+0.16(+0.42%)
May 04, 2018	37.31	38.40	37.27	38.02	751,096	+0.33(+0.88%)
May 03, 2018	37.73	38.03	37.10	37.69	951,167	-0.24(-0.63%)
May 02, 2018	38.49	38.53	37.83	37.93	961,388	-0.58(-1.51%)
May 01, 2018	39.57	39.92	38.37	38.51	852,027	-1.19(-3.00%)
Apr 30, 2018	39.79	40.02	39.18	39.70	895,864	+0.06(+0.15%)
Apr 27, 2018	39.43	39.84	39.08	39.64	894,665	+0.06(+0.15%)
Apr 26, 2018	37.78	39.87	37.78	39.58	2,229,654	+1.93(+5.13%)
Apr 25, 2018	37.35	37.89	37.20	37.65	578,328	+0.24(+0.64%)
Apr 24, 2018	38.07	38.35	37.11	37.41	864,283	-0.31(-0.82%)
Apr 23, 2018	38.01	38.37	37.52	37.72	668,108	-0.35(-0.92%)
Apr 20, 2018	38.03	38.14	37.38	38.07	653,790	-0.07(-0.18%)
Apr 19, 2018	38.33	38.52	37.70	38.14	728,060	-0.15(-0.39%)
Apr 18, 2018	38.73	38.74	38.20	38.29	930,810	-0.27(-0.70%)
Apr 17, 2018	38.67	39.11	38.47	38.56	800,951	+0.29(+0.76%)
Apr 16, 2018	38.22	38.54	37.86	38.27	667,015	+0.51(+1.35%)
Apr 13, 2018	38.87	38.87	37.43	37.76	1,152,055	-0.75(-1.95%)
Apr 12, 2018	38.37	39.07	38.37	38.51	1,409,069	+0.22(+0.57%)
Apr 11, 2018	39.51	39.51	38.07	38.29	1,207,155	-1.81(-4.51%)
Apr 10, 2018	40.36	40.50	39.91	40.10	579,314	+0.50(+1.26%)
Apr 09, 2018	39.88	40.29	39.54	39.60	329,749	+0.08(+0.20%)
Apr 06, 2018	40.06	40.43	39.16	39.52	512,060	-1.01(-2.49%)
Apr 05, 2018	40.81	40.87	39.79	40.53	851,263	-0.18(-0.44%)
Apr 04, 2018	39.20	40.86	39.04	40.71	742,780	+0.72(+1.80%)
Apr 03, 2018	39.55	40.09	39.31	39.99	779,183	+0.84(+2.15%)

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.