Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.76	34.63	33.76	34.04	4,231,526	+0.17(+0.51%)
Jun 28, 2018	34.70	34.70	33.50	33.86	7,202,562	-0.59(-1.71%)
Jun 27, 2018	34.69	35.34	34.32	34.45	4,531,742	+0.27(+0.79%)
Jun 26, 2018	33.38	34.38	33.29	34.18	3,322,590	+0.68(+2.02%)
Jun 25, 2018	34.81	34.91	33.24	33.51	3,434,035	-1.30(-3.74%)
Jun 22, 2018	34.84	35.62	34.63	34.81	6,335,845	+1.08(+3.20%)
Jun 21, 2018	34.28	34.37	33.54	33.73	2,990,531	-0.81(-2.35%)
Jun 20, 2018	34.02	34.63	33.94	34.54	3,583,204	+0.92(+2.73%)
Jun 19, 2018	33.24	33.79	32.99	33.62	4,350,494	-0.13(-0.37%)
Jun 18, 2018	32.74	34.26	32.70	33.75	6,388,518	+1.10(+3.37%)
Jun 15, 2018		33.35	32.08	32.65	8,597,267	-0.70(-2.11%)
Jun 14, 2018	33.52	33.69	33.01	33.35	5,812,568	+0.05(+0.15%)
Jun 13, 2018	32.67	33.63	32.55	33.30	4,328,114	+0.23(+0.70%)
Jun 12, 2018	33.18	33.66	32.90	33.07	2,984,492	-0.05(-0.15%)
Jun 11, 2018	32.88	33.39	32.20	33.12	4,143,448	+0.26(+0.79%)
Jun 08, 2018	33.35	33.41	32.50	32.86	7,109,017	-0.76(-2.27%)
Jun 07, 2018	33.48	34.05	33.31	33.62	4,768,703	+0.39(+1.16%)
Jun 06, 2018			32.81	33.24	4,209,560	-0.01(-0.03%)
Jun 05, 2018	33.41	33.64	33.02	33.25	3,556,957	-0.23(-0.69%)
Jun 04, 2018	34.62	34.78	33.30	33.48	5,728,397	-0.92(-2.66%)
Jun 01, 2018	34.43	34.97	34.11	34.39	4,362,414	-0.05(-0.14%)
May 31, 2018	34.79	35.22	34.40	34.44	5,443,224	-0.76(-2.17%)
May 30, 2018	34.43	35.50	34.38	35.20	3,076,884	+1.13(+3.31%)
May 29, 2018	33.63	34.27	33.52	34.08	3,628,531	-0.02(-0.06%)
May 25, 2018		34.09	34.09	34.09	0	-1.19(-3.36%)
May 24, 2018	34.86	35.36	34.70	35.28	3,128,212	-0.27(-0.76%)
May 23, 2018	35.25	35.79	34.83	35.55	4,011,691	+0.05(+0.14%)
May 22, 2018	35.66	36.34	35.33	35.50	6,358,882	-0.13(-0.35%)
May 21, 2018	35.30	35.86	35.17	35.63	2,423,870	+0.68(+1.93%)
May 18, 2018	35.00	35.22	34.83	34.95	3,123,842	-0.02(-0.06%)
May 17, 2018	34.61	35.24	34.48	34.97	3,025,407	+0.67(+1.94%)
May 16, 2018	33.97	34.37	33.69	34.31	2,206,651	+0.24(+0.71%)
May 15, 2018	33.99	34.10	33.62	34.07	2,536,078	+0.07(+0.20%)
May 14, 2018	33.70	34.24	33.69	34.00	2,960,310	+0.37(+1.09%)
May 11, 2018	33.96	34.09	33.57	33.63	3,568,262	-0.38(-1.11%)
May 10, 2018	33.89	34.05	33.33	34.01	4,792,722	+0.34(+1.00%)
May 09, 2018	32.69	34.08	32.69	33.67	8,006,345	+1.41(+4.37%)
May 08, 2018	31.72	32.43	31.10	32.26	5,444,160	+0.55(+1.73%)
May 07, 2018	31.82	32.73	31.62	31.71	3,167,840	+0.14(+0.43%)
May 04, 2018	31.24	31.83	31.12	31.58	3,399,298	+0.36(+1.14%)
May 03, 2018	31.48	31.56	30.91	31.22	3,219,489	-0.58(-1.81%)
May 02, 2018	31.74	32.37	31.68	31.80	3,918,119	+0.00(+0.00%)
May 01, 2018	31.77	31.99	31.16	31.80	5,889,438	-0.73(-2.25%)
Apr 30, 2018	32.26	32.73	32.11	32.53	4,562,990	+0.12(+0.39%)
Apr 27, 2018	32.57	32.75	32.23	32.40	2,899,657	-0.36(-1.09%)
Apr 26, 2018	32.69	33.20	32.45	32.76	3,963,409	+0.20(+0.62%)
Apr 25, 2018	32.32	32.72	31.92	32.56	3,599,165	+0.57(+1.77%)
Apr 24, 2018	32.52	32.98	31.77	31.99	4,736,726	-0.53(-1.63%)
Apr 23, 2018	32.20	32.58	31.84	32.52	5,283,235	+0.05(+0.15%)
Apr 20, 2018	32.59	32.64	32.00	32.47	3,626,363	-0.06(-0.18%)
Apr 19, 2018	32.60	32.93	32.18	32.53	4,679,685	+0.20(+0.62%)
Apr 18, 2018	31.57	32.87	31.51	32.33	5,721,403	+1.24(+3.99%)
Apr 17, 2018	30.88	31.33	30.63	31.09	3,377,234	+0.32(+1.03%)
Apr 16, 2018	30.87	30.96	30.55	30.77	4,130,535	-0.10(-0.31%)
Apr 13, 2018	30.60	31.28	30.49	30.86	3,369,552	+0.58(+1.90%)
Apr 12, 2018	30.21	30.47	29.89	30.29	2,794,271	+0.07(+0.22%)
Apr 11, 2018	29.85	30.45	29.63	30.22	3,530,062	+0.28(+0.93%)
Apr 10, 2018	29.09	30.07	28.99	29.94	5,396,855	+1.37(+4.78%)
Apr 09, 2018	28.42	29.28	28.28	28.58	4,096,822	+0.44(+1.57%)
Apr 06, 2018	28.94	29.06	27.68	28.13	3,388,084	-1.03(-3.53%)
Apr 05, 2018	28.75	29.34	28.69	29.16	3,959,789	+0.60(+2.09%)
Apr 04, 2018	28.10	28.65	27.92	28.57	2,974,788	-0.10(-0.34%)
Apr 03, 2018	28.18	28.73	27.70	28.66	3,664,255	+0.67(+2.40%)

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.