Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.12	33.59	32.94	33.56	20,423	+1.25(+3.86%)
Jun 28, 2018	31.85	32.40	31.50	32.31	35,887	-1.17(-3.49%)
Jun 27, 2018	34.20	34.29	33.37	33.48	35,354	-1.73(-4.91%)
Jun 26, 2018	35.43	35.43	35.14	35.21	24,530	+0.10(+0.28%)
Jun 25, 2018	35.71	35.71	34.98	35.11	30,409	-2.55(-6.78%)
Jun 22, 2018	37.89	37.98	37.66	37.66	25,238	+0.00(+0.00%)
Jun 21, 2018	38.07	38.25	37.59	37.66	22,009	-2.47(-6.15%)
Jun 20, 2018	40.37	40.37	40.01	40.13	8,926	-0.61(-1.50%)
Jun 19, 2018	40.98	41.11	40.71	40.75	20,547	-0.81(-1.94%)
Jun 18, 2018	41.43	41.55	40.96	41.55	21,385	-0.05(-0.12%)
Jun 15, 2018		41.94	41.56	41.60	43,561	-0.34(-0.81%)
Jun 14, 2018	42.28	42.28	41.92	41.94	9,324	-0.27(-0.64%)
Jun 13, 2018	42.56	42.67	42.10	42.21	18,993	+0.09(+0.21%)
Jun 12, 2018	42.30	42.32	41.88	42.13	10,522	+0.96(+2.34%)
Jun 11, 2018	41.23	41.34	40.95	41.16	8,702	-0.25(-0.61%)
Jun 08, 2018	41.26	41.53	41.13	41.42	26,142	+0.48(+1.16%)
Jun 07, 2018	41.10	41.51	40.64	40.94	36,881	-1.69(-3.97%)
Jun 06, 2018		42.63		42.63	29,225	+1.69(+4.13%)
Jun 05, 2018	41.35	41.46	40.86	40.94	18,838	+0.41(+1.01%)
Jun 04, 2018	39.34	40.63	38.05	40.53	53,315	+2.68(+7.09%)
Jun 01, 2018	38.01	38.10	37.41	37.85	28,142	-0.37(-0.97%)
May 31, 2018	38.16	38.35	38.02	38.22	22,808	+0.97(+2.61%)
May 30, 2018	37.44	37.46	37.23	37.25	14,612	-0.06(-0.16%)
May 29, 2018	37.73	37.86	37.15	37.30	13,711	-1.59(-4.08%)
May 25, 2018		38.89	38.89	38.89	0	+1.16(+3.07%)
May 24, 2018	37.69	37.83	37.47	37.73	10,010	+0.20(+0.54%)
May 23, 2018	37.33	37.61	37.31	37.53	7,282	-0.62(-1.62%)
May 22, 2018	38.59	38.59	38.03	38.15	8,343	-0.10(-0.27%)
May 21, 2018	38.58	38.58	38.22	38.25	8,506	-0.73(-1.87%)
May 18, 2018	39.15	39.15	38.73	38.98	15,371	-1.32(-3.28%)
May 17, 2018	40.77	40.77	40.09	40.30	23,537	-0.59(-1.45%)
May 16, 2018	40.66	40.98	40.66	40.89	20,561	+1.11(+2.79%)
May 15, 2018	39.87	39.89	39.53	39.78	20,546	-0.19(-0.49%)
May 14, 2018	40.32	40.37	39.98	39.98	17,150	+1.06(+2.72%)
May 11, 2018	38.68	38.92	38.57	38.92	10,990	+0.51(+1.32%)
May 10, 2018	37.89	38.41	37.89	38.41	14,541	-0.25(-0.65%)
May 09, 2018	39.03	39.03	38.59	38.66	14,962	-1.13(-2.83%)
May 08, 2018	39.48	39.87	39.31	39.79	17,804	+0.10(+0.24%)
May 07, 2018	39.85	39.88	39.69	39.70	14,103	-0.29(-0.73%)
May 04, 2018	39.41	40.11	39.39	39.99	16,737	-0.51(-1.25%)
May 03, 2018	40.59	40.65	40.07	40.49	11,103	+0.74(+1.86%)
May 02, 2018	40.01	40.01	39.65	39.75	19,114	+0.10(+0.25%)
May 01, 2018	39.56	39.74	39.25	39.66	28,188	+0.12(+0.30%)
Apr 30, 2018	40.10	40.23	39.54	39.54	26,166	+0.57(+1.47%)
Apr 27, 2018	38.90	39.01	38.75	38.97	12,407	+1.07(+2.82%)
Apr 26, 2018	37.78	38.03	37.44	37.90	20,890	+0.45(+1.19%)
Apr 25, 2018	37.48	37.48	37.17	37.45	28,441	+1.76(+4.93%)
Apr 24, 2018	36.33	36.33	35.58	35.69	23,225	+1.34(+3.91%)
Apr 23, 2018	33.96	34.42	33.96	34.35	30,753	+1.11(+3.34%)
Apr 20, 2018	33.09	33.28	32.91	33.24	49,167	-1.35(-3.91%)
Apr 19, 2018	34.87	34.87	34.46	34.59	22,315	-0.81(-2.28%)
Apr 18, 2018	35.29	35.45	35.09	35.40	20,310	-0.55(-1.54%)
Apr 17, 2018	35.77	36.10	35.77	35.95	15,075	+0.10(+0.27%)
Apr 16, 2018	35.84	35.98	35.69	35.85	15,670	+0.29(+0.82%)
Apr 13, 2018	35.85	35.95	35.51	35.56	16,235	-0.12(-0.33%)
Apr 12, 2018	35.78	35.83	35.48	35.68	15,465	-1.35(-3.65%)
Apr 11, 2018	37.09	37.29	36.99	37.03	21,054	-0.43(-1.14%)
Apr 10, 2018	37.61	37.84	37.15	37.46	42,008	+2.60(+7.45%)
Apr 09, 2018	35.21	35.25	34.85	34.86	9,808	+0.13(+0.36%)
Apr 06, 2018	35.08	35.30	34.56	34.74	45,079	-0.61(-1.73%)
Apr 05, 2018	35.46	35.68	35.31	35.35	27,858	+0.05(+0.14%)
Apr 04, 2018	34.76	35.36	34.67	35.30	17,537	-1.10(-3.02%)
Apr 03, 2018	36.48	36.56	36.20	36.40	16,453	+1.31(+3.74%)

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.