Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	39.14	39.14	37.78	38.60	87,457	-0.33(-0.85%)
Jun 28, 2018	38.85	39.22	38.60	38.93	40,358	+0.12(+0.32%)
Jun 27, 2018	40.21	40.21	38.77	38.81	81,559	-1.44(-3.58%)
Jun 26, 2018	39.80	40.74	38.73	40.25	122,327	+0.62(+1.56%)
Jun 25, 2018	39.63	40.17	38.77	39.63	91,816	-0.08(-0.21%)
Jun 22, 2018	40.17	40.29	38.88	39.71	332,094	-0.04(-0.10%)
Jun 21, 2018	40.82	40.82	39.67	39.75	74,825	-1.19(-2.91%)
Jun 20, 2018	39.92	41.03	39.18	40.95	108,477	+1.07(+2.68%)
Jun 19, 2018	39.14	39.92	38.48	39.88	90,688	+0.70(+1.79%)
Jun 18, 2018	38.27	39.51	37.94	39.18	133,531	+0.91(+2.37%)
Jun 15, 2018		38.89	38.89	38.27	146,256	-0.62(-1.59%)
Jun 14, 2018	38.97	39.30	37.70	38.89	95,358	-0.17(-0.44%)
Jun 13, 2018	39.60	39.86	38.61	39.06	82,892	-0.45(-1.14%)
Jun 12, 2018	39.14	39.68	37.38	39.51	88,493	+0.53(+1.37%)
Jun 11, 2018	38.69	39.27	38.16	38.98	80,730	+0.49(+1.28%)
Jun 08, 2018	37.71	38.94	37.00	38.49	147,165	+0.90(+2.40%)
Jun 07, 2018	37.95	38.24	37.50	37.59	121,840	-0.25(-0.65%)
Jun 06, 2018	36.56	38.32	35.41	37.83	152,690	+1.27(+3.48%)
Jun 05, 2018	31.43	36.60	31.43	36.56	381,162	+5.38(+17.24%)
Jun 04, 2018	30.73	31.18	30.45	31.18	116,739	+0.45(+1.47%)
Jun 01, 2018	30.61	30.90	30.32	30.73	67,790	+0.12(+0.40%)
May 31, 2018	31.80	31.96	30.53	30.61	86,112	-1.03(-3.24%)
May 30, 2018	31.47	31.76	31.27	31.64	74,415	+0.16(+0.52%)
May 29, 2018	31.51	31.92	31.31	31.47	58,126	-0.21(-0.65%)
May 25, 2018		31.68	31.68	31.68	0	-0.29(-0.90%)
May 24, 2018	32.54	32.54	31.68	31.96	81,173	-0.53(-1.64%)
May 23, 2018	32.05	32.70	31.96	32.50	53,899	+0.41(+1.28%)
May 22, 2018	32.54	32.54	32.09	32.09	44,551	-0.41(-1.26%)
May 21, 2018	32.33	32.70	32.05	32.50	38,410	+0.29(+0.89%)
May 18, 2018	32.46	32.50	32.09	32.21	33,680	-0.12(-0.38%)
May 17, 2018	31.68	32.42	31.64	32.33	29,978	+0.62(+1.94%)
May 16, 2018	31.23	31.84	31.23	31.72	31,258	+0.57(+1.84%)
May 15, 2018	30.86	31.35	30.86	31.14	30,165	+0.16(+0.53%)
May 14, 2018	31.10	31.18	30.53	30.98	55,023	+0.00(+0.00%)
May 11, 2018	30.98	31.32	30.86	30.98	28,838	+0.04(+0.13%)
May 10, 2018	31.23	31.59	30.86	30.94	31,403	-0.16(-0.53%)
May 09, 2018	31.14	31.35	30.86	31.10	62,675	+0.00(+0.00%)
May 08, 2018	30.49	31.10	30.40	31.10	122,251	+0.62(+2.02%)
May 07, 2018	30.69	30.90	30.36	30.49	124,427	-0.25(-0.80%)
May 04, 2018	30.04	30.94	30.04	30.73	59,176	+0.53(+1.77%)
May 03, 2018	30.69	30.69	30.08	30.20	55,343	-0.57(-1.87%)
May 02, 2018	30.86	31.47	30.53	30.77	194,403	-0.08(-0.27%)
May 01, 2018	30.94	30.98	29.95	30.86	118,129	-0.12(-0.40%)
Apr 30, 2018	31.14	31.31	30.98	30.98	60,543	-0.16(-0.53%)
Apr 27, 2018	31.68	31.92	31.10	31.14	58,648	-0.49(-1.56%)
Apr 26, 2018	31.55	31.84	31.27	31.64	62,209	+0.21(+0.65%)
Apr 25, 2018	31.39	32.01	31.26	31.43	40,571	+0.08(+0.26%)
Apr 24, 2018	31.55	32.01	31.23	31.35	33,650	-0.04(-0.13%)
Apr 23, 2018	31.35	31.64	31.18	31.39	20,318	+0.04(+0.13%)
Apr 20, 2018	31.27	31.64	31.18	31.35	33,058	-0.04(-0.13%)
Apr 19, 2018	31.76	31.80	31.23	31.39	48,598	-0.33(-1.03%)
Apr 18, 2018	31.84	32.20	31.64	31.72	34,227	-0.16(-0.52%)
Apr 17, 2018	32.17	32.42	31.55	31.88	39,086	-0.12(-0.38%)
Apr 16, 2018	31.43	32.21	31.27	32.01	35,579	+0.66(+2.09%)
Apr 13, 2018	31.27	31.47	30.86	31.35	68,246	+0.21(+0.66%)
Apr 12, 2018	31.51	31.64	31.10	31.14	56,751	-0.33(-1.04%)
Apr 11, 2018	31.39	31.92	31.27	31.47	58,390	-0.12(-0.39%)
Apr 10, 2018	31.84	32.05	31.39	31.59	60,624	-0.04(-0.13%)
Apr 09, 2018	32.33	32.54	30.94	31.64	140,639	-0.66(-2.03%)
Apr 06, 2018	32.95	33.36	32.01	32.29	79,835	-0.86(-2.60%)
Apr 05, 2018	30.82	33.81	30.53	33.15	170,690	+2.67(+8.75%)
Apr 04, 2018	29.87	30.69	29.87	30.49	122,185	+0.25(+0.81%)
Apr 03, 2018	30.12	30.53	29.79	30.24	64,488	+0.21(+0.68%)

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.