Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		36.54	35.47	35.86	1,058,229	+0.12(+0.33%)
Jun 28, 2018	35.59	37.02	35.00	35.74	868,049	+0.24(+0.67%)
Jun 27, 2018	36.63	36.99	35.45	35.50	900,725	-0.89(-2.44%)
Jun 26, 2018	35.94	36.56	35.61	36.39	545,566	+0.45(+1.25%)
Jun 25, 2018	36.79	36.84	35.86	35.95	697,860	-0.76(-2.07%)
Jun 22, 2018	36.31	37.03	35.75	36.71	883,251	+1.04(+2.93%)
Jun 21, 2018	35.30	35.93	35.27	35.66	1,114,863	+0.28(+0.78%)
Jun 20, 2018	35.95	36.16	34.99	35.39	1,359,515	-0.49(-1.37%)
Jun 19, 2018	36.39	36.39	35.54	35.88	1,333,781	-1.12(-3.03%)
Jun 18, 2018	36.86	37.30	36.80	37.00	635,443	-0.28(-0.76%)
Jun 15, 2018		37.48	37.54	37.28	1,352,736	-0.26(-0.70%)
Jun 14, 2018	37.42	37.85	37.33	37.54	823,213	+0.01(+0.04%)
Jun 13, 2018	37.62	37.80	37.24	37.53	945,925	-0.24(-0.63%)
Jun 12, 2018	38.51	38.71	37.64	37.77	1,329,908	-0.66(-1.71%)
Jun 11, 2018	38.48	38.92	38.42	38.42	613,113	-0.09(-0.23%)
Jun 08, 2018	38.21	38.62	37.87	38.51	771,507	+0.26(+0.69%)
Jun 07, 2018	38.55	38.82	37.93	38.25	975,982	-0.42(-1.09%)
Jun 06, 2018			37.84	38.67	1,649,898	-0.15(-0.38%)
Jun 05, 2018	39.57	39.74	38.60	38.82	2,142,829	-0.67(-1.71%)
Jun 04, 2018	38.52	39.66	38.34	39.49	1,822,683	+1.41(+3.69%)
Jun 01, 2018	38.54	38.54	37.18	38.09	2,282,292	-0.50(-1.30%)
May 31, 2018	38.09	38.62	38.00	38.59	1,113,794	+0.48(+1.26%)
May 30, 2018	37.77	38.57	37.55	38.11	1,237,709	+0.57(+1.52%)
May 29, 2018	37.63	37.85	36.90	37.54	1,483,350	-0.46(-1.21%)
May 25, 2018		38.00	38.00	38.00	0	+0.77(+2.07%)
May 24, 2018	39.23	39.23	36.43	37.23	4,538,651	-2.38(-6.00%)
May 23, 2018	39.31	40.22	39.31	39.60	806,289	-0.27(-0.69%)
May 22, 2018	40.75	41.31	39.64	39.88	1,635,417	-0.94(-2.30%)
May 21, 2018	41.23	41.82	40.57	40.82	969,626	+0.15(+0.36%)
May 18, 2018	40.57	41.38	40.57	40.67	1,390,921	-0.01(-0.04%)
May 17, 2018	42.89	43.01	39.80	40.68	4,350,389	-2.37(-5.50%)
May 16, 2018	42.52	43.27	42.19	43.05	1,457,350	+0.74(+1.75%)
May 15, 2018	41.17	43.45	40.60	42.31	3,719,405	+0.86(+2.07%)
May 14, 2018	42.25	42.97	41.39	41.45	1,176,366	-0.78(-1.84%)
May 11, 2018	41.73	43.05	41.68	42.23	1,768,684	+0.39(+0.94%)
May 10, 2018	39.86	41.98	39.61	41.84	2,351,927	+2.23(+5.63%)
May 09, 2018	39.09	39.74	38.79	39.61	1,235,532	+0.49(+1.25%)
May 08, 2018	39.20	39.20	38.70	39.12	1,031,850	-0.33(-0.84%)
May 07, 2018	39.35	40.10	39.11	39.46	1,002,058	-0.63(-1.57%)
May 04, 2018	39.64	40.20	39.39	40.08	756,223	+0.22(+0.56%)
May 03, 2018	39.66	40.23	39.38	39.86	774,639	+0.08(+0.19%)
May 02, 2018	40.27	40.27	39.69	39.79	1,543,434	-0.42(-1.05%)
May 01, 2018	39.82	40.24	39.44	40.21	640,733	+0.15(+0.36%)
Apr 30, 2018	40.25	40.67	39.85	40.06	494,518	-0.27(-0.67%)
Apr 27, 2018	40.20	40.40	39.70	40.33	505,990	+0.12(+0.29%)
Apr 26, 2018	40.14	40.35	39.55	40.22	916,694	+0.42(+1.05%)
Apr 25, 2018	40.68	40.87	39.52	39.80	2,022,932	-1.11(-2.71%)
Apr 24, 2018	40.87	41.09	40.00	40.91	1,851,481	+0.07(+0.18%)
Apr 23, 2018	41.24	41.25	40.70	40.84	1,054,127	-0.47(-1.13%)
Apr 20, 2018	41.11	42.19	40.67	41.31	1,659,874	+0.06(+0.14%)
Apr 19, 2018	40.16	41.27	40.12	41.25	2,261,846	+1.42(+3.56%)
Apr 18, 2018	39.06	40.06	38.95	39.83	1,149,154	+0.85(+2.17%)
Apr 17, 2018	38.71	39.16	38.58	38.98	1,149,727	+0.69(+1.81%)
Apr 16, 2018	38.90	38.90	38.19	38.29	755,743	-0.39(-1.02%)
Apr 13, 2018	39.35	39.52	38.44	38.69	1,155,963	-0.18(-0.47%)
Apr 12, 2018	38.84	39.25	38.74	38.87	1,126,217	+0.34(+0.87%)
Apr 11, 2018	38.28	38.82	38.21	38.53	1,219,454	+0.03(+0.08%)
Apr 10, 2018	38.52	38.72	38.20	38.50	1,394,191	+0.69(+1.83%)
Apr 09, 2018	37.92	38.02	37.52	37.81	1,353,707	+0.31(+0.84%)
Apr 06, 2018	37.24	38.25	36.86	37.50	1,698,528	-0.21(-0.56%)
Apr 05, 2018	36.85	37.79	36.84	37.71	1,666,505	+1.15(+3.13%)
Apr 04, 2018	34.96	36.63	34.90	36.56	1,056,316	+0.73(+2.04%)
Apr 03, 2018	35.18	35.90	34.82	35.83	1,023,977	+0.80(+2.27%)

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.