Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		32.07	30.85	31.18	167,773	-0.49(-1.55%)
Jun 28, 2018	31.36	31.79	30.96	31.67	121,850	+0.40(+1.28%)
Jun 27, 2018	32.21	32.34	31.23	31.27	107,123	-1.02(-3.17%)
Jun 26, 2018	31.94	32.74	31.94	32.30	154,794	+0.40(+1.26%)
Jun 25, 2018	32.48	32.48	31.63	31.90	173,713	-0.76(-2.32%)
Jun 22, 2018	33.10	33.37	32.12	32.65	886,803	-0.40(-1.21%)
Jun 21, 2018	32.92	33.10	32.16	33.05	344,752	+0.18(+0.54%)
Jun 20, 2018	32.30	32.92	31.67	32.88	184,978	+0.53(+1.65%)
Jun 19, 2018	32.97	32.97	32.12	32.34	212,046	-0.94(-2.81%)
Jun 18, 2018	34.17	34.17	32.99	33.28	136,573	-0.89(-2.61%)
Jun 15, 2018		34.35	33.95	34.17	206,700	-0.31(-0.90%)
Jun 14, 2018	33.63	34.84	33.50	34.48	137,870	+0.89(+2.65%)
Jun 13, 2018	33.46	33.99	33.30	33.59	146,689	+0.13(+0.40%)
Jun 12, 2018	33.63	33.81	33.14	33.46	155,256	-0.18(-0.53%)
Jun 11, 2018	34.08	34.08	33.46	33.63	66,689	-0.45(-1.31%)
Jun 08, 2018	34.04	34.39	33.95	34.08	82,983	+0.04(+0.13%)
Jun 07, 2018	34.48	34.48	33.55	34.04	106,964	-0.36(-1.04%)
Jun 06, 2018	34.66	34.93	34.35	34.39	80,789	-0.27(-0.77%)
Jun 05, 2018	34.53	35.02	34.30	34.66	137,673	+0.22(+0.65%)
Jun 04, 2018	34.30	34.79	34.08	34.44	170,327	+0.22(+0.65%)
Jun 01, 2018	33.90	34.39	33.63	34.21	177,635	+0.53(+1.59%)
May 31, 2018	34.26	34.44	33.63	33.68	108,598	-0.53(-1.56%)
May 30, 2018	34.12	34.61	34.08	34.21	94,568	+0.18(+0.52%)
May 29, 2018	33.72	34.21	33.41	34.04	225,990	+0.04(+0.13%)
May 25, 2018		33.99	33.99	33.99	0	-0.62(-1.80%)
May 24, 2018	34.93	35.19	34.53	34.61	226,751	-0.27(-0.77%)
May 23, 2018	34.48	35.06	34.26	34.88	211,196	+0.27(+0.77%)
May 22, 2018	34.75	34.97	34.26	34.61	181,796	-0.04(-0.13%)
May 21, 2018	34.75	35.24	34.53	34.66	208,671	-0.04(-0.13%)
May 18, 2018	34.57	34.75	34.21	34.70	119,612	+0.31(+0.91%)
May 17, 2018	34.39	34.57	33.81	34.39	164,737	+0.04(+0.13%)
May 16, 2018	33.90	34.53	33.81	34.35	182,724	+0.40(+1.18%)
May 15, 2018	33.63	34.30	32.48	33.95	132,845	+0.13(+0.40%)
May 14, 2018	34.48	35.40	33.72	33.81	187,532	-0.58(-1.68%)
May 11, 2018	34.44	34.75	34.10	34.39	111,366	-0.09(-0.26%)
May 10, 2018	33.90	34.84	33.68	34.48	260,284	+0.62(+1.84%)
May 09, 2018	33.63	34.04	33.36	33.86	195,767	+0.40(+1.20%)
May 08, 2018	33.14	33.59	33.06	33.46	176,799	-0.09(-0.27%)
May 07, 2018	33.72	33.77	32.97	33.55	227,921	+0.00(+0.00%)
May 04, 2018	33.23	33.77	33.05	33.55	145,004	+0.31(+0.94%)
May 03, 2018	33.55	33.81	33.14	33.23	137,419	-0.33(-0.98%)
May 02, 2018	33.47	33.96	32.72	33.56	222,821	+0.27(+0.80%)
May 01, 2018	33.52	33.74	32.72	33.30	258,626	-0.13(-0.40%)
Apr 30, 2018	33.61	34.14	33.30	33.43	160,414	-0.22(-0.66%)
Apr 27, 2018	33.47	33.83	32.85	33.65	248,452	+0.22(+0.66%)
Apr 26, 2018	33.70	33.83	32.67	33.43	255,003	-0.13(-0.40%)
Apr 25, 2018	33.74	33.96	33.21	33.56	391,122	-0.13(-0.40%)
Apr 24, 2018	31.03	34.91	30.94	33.70	1,000,060	+4.93(+17.13%)
Apr 23, 2018	28.55	29.03	28.41	28.77	162,787	+0.31(+1.09%)
Apr 20, 2018	28.68	28.77	28.10	28.46	159,332	-0.31(-1.08%)
Apr 19, 2018	28.64	29.17	28.41	28.77	97,943	+0.13(+0.47%)
Apr 18, 2018	28.90	29.12	28.64	28.64	148,184	-0.22(-0.77%)
Apr 17, 2018	28.32	28.90	28.15	28.86	193,185	+0.67(+2.36%)
Apr 16, 2018	28.06	28.19	27.79	28.19	294,765	+0.09(+0.32%)
Apr 13, 2018	27.84	28.28	27.84	28.10	122,044	+0.18(+0.64%)
Apr 12, 2018	27.84	28.15	27.48	27.92	205,045	+0.22(+0.80%)
Apr 11, 2018	27.30	27.79	27.21	27.70	157,640	+0.27(+0.97%)
Apr 10, 2018	27.26	27.66	27.17	27.44	264,599	+0.49(+1.81%)
Apr 09, 2018	27.13	27.30	26.86	26.95	106,730	+0.04(+0.17%)
Apr 06, 2018	27.48	27.53	26.73	26.90	104,024	-0.75(-2.73%)
Apr 05, 2018	27.66	27.66	27.30	27.66	99,510	+0.04(+0.16%)
Apr 04, 2018	27.53	27.92	25.57	27.61	79,027	-0.18(-0.64%)
Apr 03, 2018	27.17	27.84	27.10	27.79	112,418	+0.80(+2.96%)

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.