Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		34.16		33.29	1,284,062	+0.15(+0.46%)
Jun 28, 2018	33.13	33.18	32.71	33.13	760,943	-0.04(-0.12%)
Jun 27, 2018	34.03	34.56	33.12	33.17	1,028,520	-0.80(-2.34%)
Jun 26, 2018	33.36	34.23	33.11	33.97	668,057	+0.61(+1.84%)
Jun 25, 2018	34.80	34.84	33.33	33.35	1,167,229	-1.72(-4.89%)
Jun 22, 2018	35.52	35.77	35.07	35.07	709,414	-0.18(-0.52%)
Jun 21, 2018	35.35	35.63	35.07	35.25	677,839	-0.11(-0.30%)
Jun 20, 2018	35.29	35.66	35.00	35.36	570,307	+0.19(+0.55%)
Jun 19, 2018	35.28	35.79	34.81	35.17	862,865	-0.16(-0.46%)
Jun 18, 2018	34.72	35.34	34.63	35.33	460,999	+0.27(+0.77%)
Jun 15, 2018		35.18	34.70	35.06	1,330,073	+0.36(+1.05%)
Jun 14, 2018	35.46	35.56	34.62	34.70	1,476,561	-0.66(-1.87%)
Jun 13, 2018	35.70	35.70	35.22	35.36	582,837	-0.24(-0.67%)
Jun 12, 2018	35.60	36.04	35.45	35.60	725,396	+0.17(+0.49%)
Jun 11, 2018	35.25	35.48	35.04	35.42	880,101	+0.35(+1.01%)
Jun 08, 2018	35.94	36.34	35.03	35.07	1,432,735	-0.83(-2.32%)
Jun 07, 2018	36.39	36.52	35.75	35.90	873,513	-0.56(-1.53%)
Jun 06, 2018		36.55		36.46	1,656,408	+1.00(+2.81%)
Jun 05, 2018	36.53	36.77	35.41	35.46	1,748,179	-1.18(-3.22%)
Jun 04, 2018	37.18	37.20	36.24	36.64	1,200,422	-0.37(-1.01%)
Jun 01, 2018	36.29	37.13	35.97	37.02	1,705,347	+0.82(+2.28%)
May 31, 2018	36.38	36.61	35.81	36.19	1,360,660	-0.14(-0.40%)
May 30, 2018	36.00	36.55	36.00	36.34	1,727,026	+0.55(+1.53%)
May 29, 2018	35.41	35.87	35.18	35.79	1,566,632	+0.15(+0.43%)
May 25, 2018		35.64	35.64	35.64	0	+0.57(+1.61%)
May 24, 2018	34.75	35.25	34.57	35.07	626,843	+0.32(+0.91%)
May 23, 2018	34.70	35.02	34.53	34.75	514,380	-0.18(-0.52%)
May 22, 2018	35.54	35.58	34.90	34.94	921,378	-0.55(-1.54%)
May 21, 2018	35.32	35.68	35.25	35.48	1,336,081	+0.44(+1.26%)
May 18, 2018	35.23	35.41	34.94	35.04	1,133,769	-0.32(-0.89%)
May 17, 2018	34.81	35.71	34.74	35.36	1,741,761	+0.56(+1.60%)
May 16, 2018	34.83	34.99	34.65	34.80	1,238,900	+0.13(+0.39%)
May 15, 2018	34.73	35.15	34.50	34.67	1,760,246	+0.10(+0.28%)
May 14, 2018	33.59	35.16	33.49	34.57	4,465,619	+1.03(+3.06%)
May 11, 2018	33.83	33.83	33.09	33.55	991,635	-0.27(-0.79%)
May 10, 2018	32.31	34.00	32.24	33.81	2,440,050	+1.59(+4.94%)
May 09, 2018	32.32	32.77	32.22	32.22	2,136,214	-0.34(-1.03%)
May 08, 2018	32.24	32.56	32.03	32.56	1,263,674	+0.54(+1.68%)
May 07, 2018	32.41	32.68	31.95	32.02	664,330	-0.29(-0.89%)
May 04, 2018	32.00	32.43	31.76	32.31	772,117	+0.25(+0.78%)
May 03, 2018	32.40	32.76	31.65	32.06	1,124,472	-0.49(-1.50%)
May 02, 2018	32.30	33.10	32.09	32.55	1,799,005	-0.09(-0.26%)
May 01, 2018	32.45	32.77	32.06	32.64	1,521,191	+0.80(+2.50%)
Apr 30, 2018	32.05	32.64	31.83	31.84	1,665,134	+0.10(+0.30%)
Apr 27, 2018	32.40	33.77	31.68	31.74	3,611,125	-0.33(-1.02%)
Apr 26, 2018	33.03	33.36	32.04	32.07	2,781,808	-0.29(-0.89%)
Apr 25, 2018	32.83	32.83	32.22	32.36	1,509,411	-0.47(-1.43%)
Apr 24, 2018	33.89	33.96	32.54	32.83	1,398,057	-0.75(-2.23%)
Apr 23, 2018	33.60	34.26	33.24	33.57	996,644	+0.03(+0.09%)
Apr 20, 2018	33.50	33.98	33.33	33.55	880,694	-0.04(-0.11%)
Apr 19, 2018	33.38	33.71	33.19	33.58	1,400,375	-0.01(-0.03%)
Apr 18, 2018	33.15	34.21	33.14	33.59	1,475,162	+0.61(+1.86%)
Apr 17, 2018	32.88	33.21	32.64	32.98	1,813,899	+0.45(+1.39%)
Apr 16, 2018	31.64	32.87	31.64	32.53	1,488,603	+1.14(+3.63%)
Apr 13, 2018	32.05	32.08	31.25	31.39	922,793	-0.42(-1.33%)
Apr 12, 2018	31.33	32.23	31.24	31.81	1,654,969	+0.66(+2.12%)
Apr 11, 2018	30.91	31.49	30.91	31.15	1,070,486	+0.12(+0.37%)
Apr 10, 2018	31.02	31.16	30.69	31.03	1,306,908	+0.51(+1.66%)
Apr 09, 2018	30.80	30.93	30.51	30.53	979,376	-0.15(-0.50%)
Apr 06, 2018	31.47	31.72	30.45	30.68	1,132,084	-1.07(-3.38%)
Apr 05, 2018	30.78	31.90	30.78	31.75	2,972,982	+1.05(+3.40%)
Apr 04, 2018	29.56	30.75	29.50	30.71	1,094,352	+0.60(+2.01%)
Apr 03, 2018	29.51	30.16	29.39	30.10	1,422,205	+0.61(+2.08%)

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.