Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		34.52		33.98	1,941,223	+2.28(+7.20%)
Jun 28, 2018	30.22	32.20	30.16	31.70	1,270,620	+1.48(+4.89%)
Jun 27, 2018	30.89	30.99	30.16	30.22	812,527	-0.51(-1.65%)
Jun 26, 2018	29.79	30.88	29.79	30.73	784,028	+0.89(+2.99%)
Jun 25, 2018	30.23	30.23	29.76	29.84	894,187	-0.35(-1.18%)
Jun 22, 2018	30.18	30.34	29.95	30.19	1,768,260	+0.39(+1.32%)
Jun 21, 2018	30.25	30.25	29.78	29.80	587,012	-0.49(-1.62%)
Jun 20, 2018	30.16	30.53	30.12	30.29	883,270	+0.20(+0.67%)
Jun 19, 2018	30.28	30.29	30.03	30.09	803,639	-0.28(-0.92%)
Jun 18, 2018	30.08	30.45	30.08	30.37	912,879	+0.19(+0.64%)
Jun 15, 2018		30.52	30.07	30.17	2,464,250	-0.35(-1.13%)
Jun 14, 2018	30.28	30.75	30.28	30.52	1,467,997	+0.21(+0.70%)
Jun 13, 2018	30.63	30.79	30.23	30.31	1,256,389	-0.32(-1.03%)
Jun 12, 2018	30.52	30.66	30.23	30.63	739,064	+0.21(+0.69%)
Jun 11, 2018	29.20	30.54	29.20	30.41	840,215	+1.03(+3.49%)
Jun 08, 2018	29.47	29.54	29.22	29.39	772,916	-0.10(-0.33%)
Jun 07, 2018	29.05	29.52	29.05	29.48	1,787,791	+0.44(+1.52%)
Jun 06, 2018			28.92	29.04	1,249,656	-0.59(-1.98%)
Jun 05, 2018	29.19	29.70	29.17	29.63	1,181,852	+0.46(+1.58%)
Jun 04, 2018	28.85	29.37	28.85	29.17	1,306,781	+0.35(+1.20%)
Jun 01, 2018	28.98	29.14	28.68	28.82	712,680	-0.10(-0.33%)
May 31, 2018	29.02	29.19	28.85	28.92	1,031,085	-0.13(-0.46%)
May 30, 2018	29.00	29.09	28.87	29.05	3,193,087	+0.23(+0.80%)
May 29, 2018	29.17	29.24	28.75	28.82	902,175	-0.50(-1.70%)
May 25, 2018		29.32	29.32	29.32	0	-0.28(-0.94%)
May 24, 2018	29.58	29.73	29.39	29.60	1,099,539	-0.08(-0.26%)
May 23, 2018	29.45	29.88	29.37	29.68	2,169,190	-0.02(-0.06%)
May 22, 2018	30.22	30.40	29.57	29.69	4,028,091	-0.42(-1.40%)
May 21, 2018	30.37	30.59	30.04	30.12	2,470,422	-0.27(-0.88%)
May 18, 2018	31.41	31.41	30.25	30.39	2,413,498	-1.03(-3.26%)
May 17, 2018	31.15	31.43	30.95	31.41	3,028,841	+0.37(+1.18%)
May 16, 2018	31.17	31.37	31.03	31.05	532,867	-0.07(-0.24%)
May 15, 2018	31.23	31.58	31.04	31.12	525,395	-0.11(-0.36%)
May 14, 2018	31.17	31.65	31.05	31.23	620,594	+0.31(+1.00%)
May 11, 2018	31.15	31.36	30.87	30.92	572,626	-0.21(-0.66%)
May 10, 2018	32.79	32.83	30.63	31.13	726,745	+0.50(+1.62%)
May 09, 2018	30.20	30.86	30.14	30.63	611,454	+0.50(+1.65%)
May 08, 2018	29.94	30.24	29.26	30.14	520,042	+0.59(+2.00%)
May 07, 2018	29.69	30.32	29.49	29.54	563,835	-0.16(-0.54%)
May 04, 2018	29.36	29.92	29.24	29.70	614,853	+0.32(+1.09%)
May 03, 2018	31.14	31.32	29.23	29.39	1,071,530	-1.74(-5.58%)
May 02, 2018	33.81	33.85	31.08	31.12	1,542,052	-2.68(-7.94%)
May 01, 2018	33.40	33.97	33.39	33.80	314,119	+0.37(+1.09%)
Apr 30, 2018	33.05	33.77	32.83	33.44	548,203	+0.39(+1.19%)
Apr 27, 2018	33.39	33.39	32.72	33.04	390,861	-0.34(-1.01%)
Apr 26, 2018	33.41	33.56	33.11	33.38	460,388	+0.14(+0.42%)
Apr 25, 2018	32.74	33.32	32.56	33.24	321,210	+0.23(+0.68%)
Apr 24, 2018	33.30	33.30	32.47	33.01	509,107	-0.14(-0.42%)
Apr 23, 2018	32.56	33.35	32.47	33.16	389,148	+0.68(+2.11%)
Apr 20, 2018	32.26	32.74	32.22	32.47	306,703	-0.12(-0.37%)
Apr 19, 2018	32.70	33.11	32.17	32.59	337,407	-0.10(-0.32%)
Apr 18, 2018	33.21	33.52	32.68	32.70	415,872	-0.40(-1.22%)
Apr 17, 2018	32.69	34.07	32.67	33.10	636,656	+0.44(+1.35%)
Apr 16, 2018	31.63	32.81	31.58	32.66	796,779	+1.05(+3.32%)
Apr 13, 2018	31.56	31.80	31.10	31.61	551,639	-0.22(-0.68%)
Apr 12, 2018	32.03	32.35	31.54	31.82	382,026	-0.21(-0.64%)
Apr 11, 2018	31.71	32.07	31.50	32.03	413,097	+0.32(+1.01%)
Apr 10, 2018	30.86	31.79	30.85	31.71	390,586	+1.04(+3.39%)
Apr 09, 2018	31.60	31.60	30.35	30.67	923,179	-0.19(-0.61%)
Apr 06, 2018	31.19	31.34	30.53	30.86	752,591	-0.47(-1.50%)
Apr 05, 2018	31.06	31.65	30.95	31.33	560,010	+0.34(+1.09%)
Apr 04, 2018	30.77	31.20	30.44	30.99	403,693	-0.04(-0.12%)
Apr 03, 2018	31.41	31.48	30.33	31.03	677,920	-0.14(-0.45%)

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.