Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	38.62	38.62	37.28	38.09	88,633	-0.32(-0.85%)
Jun 28, 2018	38.33	38.70	38.09	38.41	40,901	+0.12(+0.32%)
Jun 27, 2018	39.67	39.67	38.25	38.29	82,656	-1.42(-3.58%)
Jun 26, 2018	39.27	40.20	38.21	39.71	123,973	+0.61(+1.56%)
Jun 25, 2018	39.10	39.63	38.25	39.10	93,051	-0.08(-0.21%)
Jun 22, 2018	39.63	39.75	38.36	39.19	336,562	-0.04(-0.10%)
Jun 21, 2018	40.28	40.28	39.15	39.23	75,831	-1.18(-2.91%)
Jun 20, 2018	39.39	40.49	38.66	40.40	109,936	+1.06(+2.68%)
Jun 19, 2018	38.62	39.39	37.97	39.35	91,909	+0.69(+1.79%)
Jun 18, 2018	37.76	38.98	37.44	38.66	135,327	+0.89(+2.37%)
Jun 15, 2018		38.37	38.37	37.76	148,224	-0.61(-1.59%)
Jun 14, 2018	38.45	38.78	37.20	38.37	96,640	-0.17(-0.44%)
Jun 13, 2018	39.07	39.33	38.10	38.54	84,007	-0.45(-1.14%)
Jun 12, 2018	38.63	39.15	36.88	38.99	89,684	+0.53(+1.37%)
Jun 11, 2018	38.18	38.74	37.65	38.46	81,816	+0.49(+1.28%)
Jun 08, 2018	37.21	38.42	36.51	37.98	149,145	+0.89(+2.40%)
Jun 07, 2018	37.45	37.73	37.01	37.09	123,479	-0.24(-0.65%)
Jun 06, 2018	36.07	37.82	34.94	37.33	154,745	+1.26(+3.48%)
Jun 05, 2018	31.01	36.11	31.01	36.07	386,290	+5.30(+17.24%)
Jun 04, 2018	30.33	30.77	30.05	30.77	118,310	+0.45(+1.47%)
Jun 01, 2018	30.20	30.49	29.92	30.33	68,702	+0.12(+0.40%)
May 31, 2018	31.38	31.54	30.12	30.20	87,271	-1.01(-3.24%)
May 30, 2018	31.05	31.34	30.85	31.22	75,416	+0.16(+0.52%)
May 29, 2018	31.09	31.50	30.89	31.05	58,908	-0.20(-0.65%)
May 25, 2018		31.26	31.26	31.26	0	-0.28(-0.90%)
May 24, 2018	32.11	32.11	31.26	31.54	82,265	-0.53(-1.64%)
May 23, 2018	31.62	32.27	31.54	32.07	54,624	+0.40(+1.28%)
May 22, 2018	32.11	32.11	31.66	31.66	45,150	-0.40(-1.26%)
May 21, 2018	31.90	32.27	31.62	32.07	38,926	+0.28(+0.89%)
May 18, 2018	32.03	32.07	31.66	31.78	34,133	-0.12(-0.38%)
May 17, 2018	31.26	31.99	31.22	31.90	30,382	+0.61(+1.94%)
May 16, 2018	30.81	31.42	30.81	31.30	31,678	+0.57(+1.84%)
May 15, 2018	30.45	30.93	30.45	30.73	30,571	+0.16(+0.53%)
May 14, 2018	30.69	30.77	30.12	30.57	55,764	+0.00(+0.00%)
May 11, 2018	30.57	30.90	30.45	30.57	29,226	+0.04(+0.13%)
May 10, 2018	30.81	31.18	30.45	30.53	31,825	-0.16(-0.53%)
May 09, 2018	30.73	30.93	30.45	30.69	63,518	+0.00(+0.00%)
May 08, 2018	30.08	30.69	30.00	30.69	123,896	+0.61(+2.02%)
May 07, 2018	30.28	30.49	29.96	30.08	126,101	-0.24(-0.80%)
May 04, 2018	29.64	30.53	29.64	30.33	59,972	+0.53(+1.77%)
May 03, 2018	30.28	30.28	29.68	29.80	56,087	-0.57(-1.87%)
May 02, 2018	30.45	31.05	30.12	30.37	197,018	-0.08(-0.27%)
May 01, 2018	30.53	30.57	29.56	30.45	119,718	-0.12(-0.40%)
Apr 30, 2018	30.73	30.89	30.57	30.57	61,358	-0.16(-0.53%)
Apr 27, 2018	31.26	31.50	30.69	30.73	59,437	-0.49(-1.56%)
Apr 26, 2018	31.13	31.42	30.85	31.22	63,046	+0.20(+0.65%)
Apr 25, 2018	30.97	31.58	30.85	31.01	41,117	+0.08(+0.26%)
Apr 24, 2018	31.13	31.58	30.81	30.93	34,103	-0.04(-0.13%)
Apr 23, 2018	30.93	31.22	30.77	30.97	20,591	+0.04(+0.13%)
Apr 20, 2018	30.85	31.22	30.77	30.93	33,502	-0.04(-0.13%)
Apr 19, 2018	31.34	31.38	30.81	30.97	49,252	-0.32(-1.03%)
Apr 18, 2018	31.42	31.77	31.22	31.30	34,688	-0.16(-0.51%)
Apr 17, 2018	31.74	31.99	31.13	31.46	39,612	-0.12(-0.38%)
Apr 16, 2018	31.01	31.78	30.85	31.58	36,057	+0.65(+2.09%)
Apr 13, 2018	30.85	31.05	30.45	30.93	69,164	+0.20(+0.66%)
Apr 12, 2018	31.09	31.22	30.69	30.73	57,515	-0.32(-1.04%)
Apr 11, 2018	30.97	31.50	30.85	31.05	59,176	-0.12(-0.39%)
Apr 10, 2018	31.42	31.62	30.97	31.18	61,439	-0.04(-0.13%)
Apr 09, 2018	31.90	32.11	30.53	31.22	142,531	-0.65(-2.03%)
Apr 06, 2018	32.51	32.92	31.58	31.86	80,910	-0.85(-2.60%)
Apr 05, 2018	30.41	33.36	30.12	32.71	172,986	+2.63(+8.75%)
Apr 04, 2018	29.48	30.28	29.48	30.08	123,829	+0.24(+0.81%)
Apr 03, 2018	29.72	30.12	29.39	29.84	65,355	+0.20(+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.