Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	31.90	32.40	31.34	31.53	450,559	-0.24(-0.74%)
Jun 28, 2018	32.34	32.34	31.34	31.77	481,203	-0.66(-2.03%)
Jun 27, 2018	33.75	33.84	32.42	32.43	128,593	-1.43(-4.23%)
Jun 26, 2018	33.18	33.89	33.11	33.86	174,721	+0.73(+2.19%)
Jun 25, 2018	33.55	34.06	32.85	33.13	124,519	+0.00(+0.00%)
Jun 22, 2018	33.24	33.54	32.82	33.13	230,692	+0.13(+0.40%)
Jun 21, 2018	33.50	33.50	32.89	33.00	127,935	-0.38(-1.13%)
Jun 20, 2018	33.91	34.06	33.25	33.38	161,733	-0.53(-1.56%)
Jun 19, 2018	34.86	34.99	33.88	33.90	243,164	-1.01(-2.89%)
Jun 18, 2018	34.69	34.93	34.38	34.91	87,652	+0.15(+0.43%)
Jun 15, 2018		34.83	34.38	34.76	222,221	-0.07(-0.19%)
Jun 14, 2018	34.61	34.83	33.95	34.83	113,303	+0.34(+0.98%)
Jun 13, 2018	33.93	34.79	33.93	34.49	127,486	+0.29(+0.85%)
Jun 12, 2018	32.87	34.24	32.87	34.20	223,193	+1.22(+3.71%)
Jun 11, 2018	33.05	33.38	32.78	32.97	121,367	+0.02(+0.06%)
Jun 08, 2018	32.40	33.18	32.40	32.95	147,415	+1.15(+3.61%)
Jun 07, 2018	31.95	32.06	31.47	31.80	121,142	-0.16(-0.50%)
Jun 06, 2018		32.58	31.89	31.96	142,920	-0.48(-1.48%)
Jun 05, 2018	32.76	32.89	32.33	32.44	74,959	-0.24(-0.72%)
Jun 04, 2018	32.46	32.78	32.31	32.68	73,582	+0.25(+0.78%)
Jun 01, 2018	32.16	32.93	32.16	32.43	187,632	+0.33(+1.03%)
May 31, 2018	32.01	32.20	31.52	32.10	169,864	+0.19(+0.59%)
May 30, 2018	31.42	32.02	31.42	31.91	119,430	+0.62(+1.99%)
May 29, 2018	30.61	31.36	30.25	31.29	105,291	+0.67(+2.18%)
May 25, 2018		30.62	30.62	30.62	0	-0.40(-1.28%)
May 24, 2018	31.08	31.31	30.60	31.01	96,834	-0.11(-0.36%)
May 23, 2018	30.78	31.35	30.16	31.13	126,764	+0.21(+0.67%)
May 22, 2018	32.00	32.55	30.42	30.92	225,370	-1.06(-3.33%)
May 21, 2018	32.44	32.48	31.80	31.98	95,065	-0.39(-1.19%)
May 18, 2018	32.48	32.66	32.20	32.37	140,948	+0.04(+0.12%)
May 17, 2018	31.94	32.37	31.91	32.33	92,577	+0.45(+1.42%)
May 16, 2018	31.64	32.02	31.34	31.88	168,701	+0.35(+1.10%)
May 15, 2018	31.33	31.61	31.03	31.53	122,591	+0.21(+0.66%)
May 14, 2018	31.53	31.96	31.04	31.33	110,829	-0.14(-0.45%)
May 11, 2018	32.07	32.41	31.14	31.47	122,486	-0.74(-2.31%)
May 10, 2018	31.71	32.71	31.68	32.21	244,425	+0.52(+1.63%)
May 09, 2018	31.52	31.90	31.11	31.69	148,127	+0.16(+0.51%)
May 08, 2018	31.76	32.02	31.16	31.53	264,065	-0.23(-0.74%)
May 07, 2018	31.34	32.11	31.33	31.77	239,825	+0.42(+1.35%)
May 04, 2018	30.60	31.66	30.44	31.34	112,683	+0.72(+2.36%)
May 03, 2018	31.40	31.40	30.45	30.62	147,907	-0.81(-2.57%)
May 02, 2018	30.79	31.63	30.48	31.43	210,152	+0.68(+2.20%)
May 01, 2018	29.57	30.90	29.57	30.75	205,564	+1.19(+4.04%)
Apr 30, 2018	29.65	29.87	28.28	29.56	420,969	-0.04(-0.13%)
Apr 27, 2018	30.57	30.57	29.22	29.60	441,801	-0.81(-2.67%)
Apr 26, 2018	33.72	33.73	27.49	30.41	1,521,811	-6.25(-17.06%)
Apr 25, 2018	36.31	36.71	35.79	36.66	162,482	+0.20(+0.54%)
Apr 24, 2018	37.74	37.74	36.20	36.47	142,645	-1.18(-3.15%)
Apr 23, 2018	38.24	38.80	37.56	37.65	167,147	-0.39(-1.04%)
Apr 20, 2018	38.35	38.74	37.94	38.05	87,301	-0.51(-1.32%)
Apr 19, 2018	38.27	38.74	38.07	38.55	196,214	+0.28(+0.74%)
Apr 18, 2018	38.29	38.77	38.20	38.27	97,230	-0.03(-0.07%)
Apr 17, 2018	38.69	38.72	37.90	38.30	104,538	-0.14(-0.37%)
Apr 16, 2018	38.15	38.62	37.96	38.44	91,612	+0.61(+1.61%)
Apr 13, 2018	38.28	38.34	37.56	37.83	116,505	-0.40(-1.06%)
Apr 12, 2018	38.01	38.43	37.30	38.23	125,189	+0.41(+1.09%)
Apr 11, 2018	35.83	38.30	35.83	37.82	279,910	+1.91(+5.31%)
Apr 10, 2018	36.23	36.23	35.56	35.91	123,218	+0.01(+0.03%)
Apr 09, 2018	35.53	36.19	35.39	35.90	200,210	+0.44(+1.25%)
Apr 06, 2018	35.48	35.78	34.93	35.46	176,487	-0.15(-0.42%)
Apr 05, 2018	35.72	36.08	35.26	35.61	103,791	-0.03(-0.08%)
Apr 04, 2018	34.02	35.76	33.72	35.64	218,576	+1.39(+4.06%)
Apr 03, 2018	33.57	34.40	33.52	34.25	142,256	+0.78(+2.33%)

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.