Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	39.24	39.24	37.88	38.70	87,227	-0.33(-0.85%)
Jun 28, 2018	38.95	39.32	38.70	39.03	40,253	+0.12(+0.32%)
Jun 27, 2018	40.31	40.31	38.87	38.91	81,345	-1.44(-3.58%)
Jun 26, 2018	39.90	40.85	38.83	40.35	122,007	+0.62(+1.56%)
Jun 25, 2018	39.73	40.27	38.87	39.73	91,575	-0.08(-0.21%)
Jun 22, 2018	40.27	40.40	38.98	39.82	331,224	-0.04(-0.10%)
Jun 21, 2018	40.93	40.93	39.78	39.86	74,628	-1.20(-2.91%)
Jun 20, 2018	40.02	41.14	39.28	41.06	108,192	+1.07(+2.68%)
Jun 19, 2018	39.24	40.02	38.58	39.98	90,451	+0.70(+1.79%)
Jun 18, 2018	38.37	39.61	38.04	39.28	133,181	+0.91(+2.37%)
Jun 15, 2018		38.99	38.99	38.37	145,873	-0.62(-1.59%)
Jun 14, 2018	39.07	39.40	37.80	38.99	95,108	-0.17(-0.44%)
Jun 13, 2018	39.70	39.97	38.71	39.17	82,674	-0.45(-1.14%)
Jun 12, 2018	39.25	39.78	37.48	39.62	88,261	+0.53(+1.37%)
Jun 11, 2018	38.80	39.37	38.26	39.08	80,518	+0.49(+1.28%)
Jun 08, 2018	37.81	39.04	37.09	38.59	146,780	+0.91(+2.40%)
Jun 07, 2018	38.05	38.34	37.60	37.68	121,521	-0.25(-0.65%)
Jun 06, 2018	36.66	38.42	35.50	37.93	152,290	+1.28(+3.48%)
Jun 05, 2018	31.51	36.70	31.51	36.66	380,162	+5.39(+17.24%)
Jun 04, 2018	30.81	31.27	30.53	31.27	116,433	+0.45(+1.47%)
Jun 01, 2018	30.69	30.98	30.40	30.81	67,612	+0.12(+0.40%)
May 31, 2018	31.88	32.05	30.61	30.69	85,886	-1.03(-3.24%)
May 30, 2018	31.55	31.84	31.35	31.72	74,220	+0.16(+0.52%)
May 29, 2018	31.60	32.01	31.39	31.55	57,973	-0.21(-0.65%)
May 25, 2018		31.76	31.76	31.76	0	-0.29(-0.90%)
May 24, 2018	32.62	32.62	31.76	32.05	80,961	-0.53(-1.64%)
May 23, 2018	32.13	32.79	32.05	32.58	53,757	+0.41(+1.28%)
May 22, 2018	32.62	32.62	32.17	32.17	44,434	-0.41(-1.26%)
May 21, 2018	32.42	32.79	32.13	32.58	38,309	+0.29(+0.89%)
May 18, 2018	32.54	32.58	32.17	32.30	33,592	-0.12(-0.38%)
May 17, 2018	31.76	32.50	31.72	32.42	29,900	+0.62(+1.94%)
May 16, 2018	31.31	31.92	31.31	31.80	31,176	+0.58(+1.84%)
May 15, 2018	30.94	31.43	30.94	31.23	30,086	+0.16(+0.53%)
May 14, 2018	31.18	31.26	30.61	31.06	54,879	+0.00(+0.00%)
May 11, 2018	31.06	31.40	30.94	31.06	28,762	+0.04(+0.13%)
May 10, 2018	31.31	31.68	30.94	31.02	31,320	-0.16(-0.53%)
May 09, 2018	31.23	31.43	30.94	31.18	62,510	+0.00(+0.00%)
May 08, 2018	30.57	31.18	30.48	31.18	121,930	+0.62(+2.02%)
May 07, 2018	30.77	30.98	30.44	30.57	124,101	-0.25(-0.80%)
May 04, 2018	30.11	31.02	30.11	30.81	59,021	+0.53(+1.77%)
May 03, 2018	30.77	30.77	30.16	30.28	55,197	-0.58(-1.87%)
May 02, 2018	30.94	31.55	30.61	30.86	193,893	-0.08(-0.27%)
May 01, 2018	31.02	31.06	30.03	30.94	117,819	-0.12(-0.40%)
Apr 30, 2018	31.23	31.39	31.06	31.06	60,385	-0.16(-0.53%)
Apr 27, 2018	31.76	32.01	31.18	31.23	58,495	-0.49(-1.56%)
Apr 26, 2018	31.64	31.92	31.35	31.72	62,046	+0.21(+0.65%)
Apr 25, 2018	31.47	32.09	31.35	31.51	40,465	+0.08(+0.26%)
Apr 24, 2018	31.64	32.09	31.31	31.43	33,562	-0.04(-0.13%)
Apr 23, 2018	31.43	31.72	31.27	31.47	20,264	+0.04(+0.13%)
Apr 20, 2018	31.35	31.72	31.27	31.43	32,971	-0.04(-0.13%)
Apr 19, 2018	31.84	31.88	31.31	31.47	48,470	-0.33(-1.03%)
Apr 18, 2018	31.92	32.28	31.72	31.80	34,138	-0.16(-0.51%)
Apr 17, 2018	32.25	32.50	31.64	31.97	38,983	-0.12(-0.38%)
Apr 16, 2018	31.51	32.30	31.35	32.09	35,486	+0.66(+2.09%)
Apr 13, 2018	31.35	31.55	30.94	31.43	68,067	+0.21(+0.66%)
Apr 12, 2018	31.60	31.72	31.18	31.23	56,602	-0.33(-1.04%)
Apr 11, 2018	31.47	32.01	31.35	31.55	58,237	-0.12(-0.39%)
Apr 10, 2018	31.92	32.13	31.47	31.68	60,465	-0.04(-0.13%)
Apr 09, 2018	32.42	32.62	31.02	31.72	140,270	-0.66(-2.03%)
Apr 06, 2018	33.04	33.45	32.09	32.38	79,626	-0.86(-2.60%)
Apr 05, 2018	30.90	33.90	30.61	33.24	170,242	+2.67(+8.75%)
Apr 04, 2018	29.95	30.77	29.95	30.57	121,865	+0.25(+0.81%)
Apr 03, 2018	30.20	30.61	29.87	30.32	64,319	+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.