Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		39.90		39.41	1,792,881	+1.00(+2.60%)
Jun 28, 2018	38.31	38.70	37.75	38.41	3,035,450	+0.04(+0.10%)
Jun 27, 2018	38.26	39.13	38.11	38.37	1,476,923	+0.24(+0.64%)
Jun 26, 2018	38.08	38.72	37.91	38.13	1,476,915	+0.13(+0.34%)
Jun 25, 2018	38.14	38.57	37.31	38.00	1,781,073	-0.59(-1.52%)
Jun 22, 2018	37.75	38.77	37.37	38.59	2,754,691	+1.45(+3.90%)
Jun 21, 2018	38.07	38.20	36.67	37.14	2,068,538	-0.15(-0.40%)
Jun 20, 2018	37.22	37.44	36.42	37.29	1,436,094	+0.21(+0.55%)
Jun 19, 2018	36.64	37.16	36.04	37.08	1,387,079	-0.22(-0.60%)
Jun 18, 2018	37.00	37.58	37.00	37.31	1,596,920	-0.02(-0.05%)
Jun 15, 2018		37.35	37.35	37.32	2,035,651	-0.03(-0.08%)
Jun 14, 2018	37.52	38.12	36.86	37.35	3,021,975	-1.63(-4.19%)
Jun 13, 2018	39.48	39.73	38.44	38.99	1,459,491	-0.51(-1.30%)
Jun 12, 2018	39.30	39.80	38.91	39.50	1,148,990	+0.30(+0.76%)
Jun 11, 2018	39.33	39.45	38.65	39.20	1,714,128	-0.08(-0.21%)
Jun 08, 2018	38.65	39.43	38.60	39.29	1,463,307	+0.49(+1.25%)
Jun 07, 2018	38.46	39.15	38.19	38.80	1,921,039	+0.55(+1.44%)
Jun 06, 2018		38.40		38.25	1,842,669	+1.63(+4.45%)
Jun 05, 2018	36.69	36.99	36.01	36.62	1,791,463	-0.39(-1.06%)
Jun 04, 2018	37.49	37.80	36.85	37.01	789,911	-0.23(-0.63%)
Jun 01, 2018	37.27	37.66	36.86	37.24	982,470	+0.36(+0.99%)
May 31, 2018	38.26	38.26	36.40	36.88	1,468,477	-1.37(-3.58%)
May 30, 2018	37.89	38.43	37.76	38.25	1,170,196	+0.75(+1.99%)
May 29, 2018	37.64	38.20	37.05	37.50	1,256,684	-0.41(-1.08%)
May 25, 2018		37.91	37.91	37.91	0	-0.96(-2.47%)
May 24, 2018	38.82	39.24	38.50	38.87	1,044,821	-0.08(-0.22%)
May 23, 2018	39.03	39.41	38.46	38.96	1,368,926	-0.48(-1.21%)
May 22, 2018	40.21	40.34	39.41	39.43	1,190,211	-0.53(-1.33%)
May 21, 2018	39.42	40.15	39.33	39.96	1,575,804	+1.02(+2.63%)
May 18, 2018	39.17	39.43	38.85	38.94	1,377,336	-0.20(-0.50%)
May 17, 2018	39.32	40.16	39.07	39.13	1,656,407	-0.13(-0.33%)
May 16, 2018	38.64	39.35	38.64	39.27	2,300,929	+0.67(+1.74%)
May 15, 2018	38.24	38.75	38.14	38.59	1,262,562	+0.08(+0.22%)
May 14, 2018	37.96	38.81	37.96	38.51	1,211,572	+0.81(+2.15%)
May 11, 2018	38.05	38.58	37.48	37.70	1,447,011	-0.27(-0.71%)
May 10, 2018	38.25	38.46	37.91	37.97	1,182,474	-0.22(-0.59%)
May 09, 2018	37.33	38.31	37.13	38.19	1,983,266	+1.05(+2.83%)
May 08, 2018	37.69	38.14	36.59	37.14	2,747,968	-0.65(-1.73%)
May 07, 2018	37.11	38.18	36.93	37.79	2,126,989	+1.43(+3.95%)
May 04, 2018	35.75	36.68	35.27	36.36	2,572,557	+0.89(+2.50%)
May 03, 2018	34.83	35.82	34.11	35.47	2,243,262	+0.53(+1.52%)
May 02, 2018	35.59	35.87	33.91	34.94	3,223,362	+1.18(+3.51%)
May 01, 2018	33.87	34.21	32.89	33.76	1,876,837	-0.27(-0.79%)
Apr 30, 2018	34.54	34.76	34.02	34.03	1,148,513	-0.35(-1.03%)
Apr 27, 2018	33.92	34.66	33.76	34.38	1,210,067	+0.44(+1.29%)
Apr 26, 2018	34.62	34.86	33.60	33.94	1,592,014	-0.54(-1.57%)
Apr 25, 2018	34.07	34.90	33.80	34.49	1,392,054	+0.34(+1.01%)
Apr 24, 2018	37.50	37.62	33.46	34.14	2,436,500	-2.67(-7.26%)
Apr 23, 2018	36.88	37.06	36.57	36.81	568,629	+0.09(+0.25%)
Apr 20, 2018	37.12	37.26	36.41	36.72	1,038,489	-0.23(-0.63%)
Apr 19, 2018	37.41	37.58	36.69	36.95	1,224,073	-0.59(-1.56%)
Apr 18, 2018	37.75	38.01	37.19	37.54	1,572,321	+0.61(+1.64%)
Apr 17, 2018	36.55	37.39	36.55	36.94	1,472,492	+0.54(+1.49%)
Apr 16, 2018	36.12	36.64	35.93	36.40	1,422,624	+0.41(+1.14%)
Apr 13, 2018	36.45	36.45	35.66	35.99	2,530,433	+0.42(+1.18%)
Apr 12, 2018	35.09	35.92	34.86	35.57	1,935,703	+0.81(+2.33%)
Apr 11, 2018	34.50	35.16	34.42	34.76	1,228,852	-0.09(-0.27%)
Apr 10, 2018	34.36	35.03	34.20	34.85	1,280,845	+1.22(+3.63%)
Apr 09, 2018	33.88	34.35	33.56	33.63	1,311,336	-0.02(-0.06%)
Apr 06, 2018	34.52	34.80	33.15	33.65	1,282,642	-1.26(-3.60%)
Apr 05, 2018	34.62	35.36	34.56	34.90	1,660,722	+0.46(+1.33%)
Apr 04, 2018	33.45	34.57	33.14	34.45	1,086,361	+0.25(+0.74%)
Apr 03, 2018	33.59	34.36	33.51	34.20	1,056,828	+0.80(+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.