Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.96	34.37	33.79	34.03	3,290,406	+0.25(+0.75%)
Jun 28, 2018	33.85	34.15	33.37	33.77	2,712,112	-0.23(-0.67%)
Jun 27, 2018	34.65	34.79	33.94	34.00	3,718,487	-0.63(-1.81%)
Jun 26, 2018	34.58	34.84	34.36	34.63	3,929,625	+0.22(+0.63%)
Jun 25, 2018	34.45	34.68	34.12	34.41	3,522,833	-0.18(-0.53%)
Jun 22, 2018	34.47	34.75	34.33	34.59	4,256,623	+0.26(+0.77%)
Jun 21, 2018	34.85	35.01	34.24	34.33	3,561,280	-0.63(-1.80%)
Jun 20, 2018	34.61	35.13	34.34	34.95	3,986,085	+0.62(+1.80%)
Jun 19, 2018	34.15	34.45	33.57	34.34	4,295,432	-0.02(-0.05%)
Jun 18, 2018	34.55	34.63	34.28	34.35	2,849,865	-0.42(-1.20%)
Jun 15, 2018		34.86	34.33	34.77	4,163,501	-0.16(-0.47%)
Jun 14, 2018	34.63	34.97	34.40	34.94	2,512,543	+0.41(+1.19%)
Jun 13, 2018	35.39	35.39	34.44	34.53	3,441,455	-0.82(-2.32%)
Jun 12, 2018	35.27	35.42	34.92	35.35	3,005,873	+0.15(+0.41%)
Jun 11, 2018	35.33	35.52	35.16	35.20	3,004,192	-0.14(-0.39%)
Jun 08, 2018	34.99	35.40	34.91	35.34	4,266,507	+0.32(+0.91%)
Jun 07, 2018	34.94	35.28	34.83	35.02	3,480,472	+0.12(+0.34%)
Jun 06, 2018			34.49	34.90	2,953,531	-0.23(-0.65%)
Jun 05, 2018	34.98	35.24	34.71	35.13	3,558,141	+0.22(+0.63%)
Jun 04, 2018	34.38	34.96	34.37	34.91	4,397,911	+0.69(+2.02%)
Jun 01, 2018	34.14	34.65	34.09	34.22	2,862,628	+0.33(+0.97%)
May 31, 2018	34.75	34.80	33.75	33.89	3,527,238	-0.81(-2.33%)
May 30, 2018	34.64	34.94	34.39	34.70	3,948,230	+0.55(+1.62%)
May 29, 2018	34.19	34.65	33.95	34.15	3,876,114	-0.32(-0.92%)
May 25, 2018		34.46	34.46	34.46	0	+0.35(+1.01%)
May 24, 2018	34.15	34.33	33.83	34.12	2,115,045	-0.02(-0.05%)
May 23, 2018	33.65	34.23	33.64	34.14	3,547,360	+0.49(+1.46%)
May 22, 2018	34.31	34.31	33.65	33.65	3,826,045	-0.66(-1.93%)
May 21, 2018	34.57	34.72	34.19	34.31	3,165,366	-0.11(-0.32%)
May 18, 2018	34.13	34.57	34.04	34.42	3,337,697	+0.32(+0.93%)
May 17, 2018	34.43	34.60	34.04	34.10	4,269,520	-0.37(-1.08%)
May 16, 2018	34.00	34.51	33.88	34.47	5,497,066	+0.51(+1.50%)
May 15, 2018	33.90	34.41	33.65	33.96	6,522,908	-0.26(-0.77%)
May 14, 2018	34.59	34.75	34.13	34.23	4,354,808	-0.39(-1.13%)
May 11, 2018	34.41	35.14	34.36	34.62	3,564,977	+0.19(+0.55%)
May 10, 2018	33.45	34.61	33.20	34.43	3,266,012	+0.21(+0.61%)
May 09, 2018	34.75	34.75	34.05	34.22	4,309,040	-0.50(-1.44%)
May 08, 2018	34.90	35.02	34.60	34.72	3,916,829	-0.11(-0.31%)
May 07, 2018	34.91	35.03	34.63	34.83	3,444,089	-0.02(-0.05%)
May 04, 2018	34.38	35.01	34.34	34.85	3,852,159	+0.28(+0.82%)
May 03, 2018	34.23	34.67	33.95	34.56	3,981,061	+0.25(+0.74%)
May 02, 2018	34.83	34.95	34.20	34.31	5,868,705	-0.70(-2.00%)
May 01, 2018	34.33	35.11	33.81	35.01	7,265,004	+0.57(+1.66%)
Apr 30, 2018	34.55	34.63	34.12	34.44	7,635,418	-0.14(-0.39%)
Apr 27, 2018	33.75	34.68	33.36	34.57	6,874,408	+0.63(+1.85%)
Apr 26, 2018	33.92	34.08	33.06	33.95	9,699,843	+0.15(+0.43%)
Apr 25, 2018	33.01	33.95	32.98	33.80	12,228,870	+0.92(+2.79%)
Apr 24, 2018	35.01	35.34	32.54	32.88	14,415,020	-2.99(-8.34%)
Apr 23, 2018	35.85	35.96	35.31	35.87	6,963,505	+0.19(+0.54%)
Apr 20, 2018	36.23	36.23	35.54	35.68	6,521,395	-0.46(-1.28%)
Apr 19, 2018	37.47	37.50	35.93	36.15	7,920,437	-1.42(-3.78%)
Apr 18, 2018	37.82	37.83	37.56	37.56	3,433,876	-0.08(-0.22%)
Apr 17, 2018	37.46	37.97	37.46	37.65	3,881,105	+0.44(+1.17%)
Apr 16, 2018	37.37	37.55	37.07	37.21	3,344,500	+0.25(+0.66%)
Apr 13, 2018	37.39	37.45	36.88	36.96	2,203,427	-0.15(-0.42%)
Apr 12, 2018	37.00	37.31	36.88	37.12	1,983,557	+0.30(+0.80%)
Apr 11, 2018	36.67	37.00	36.54	36.82	2,691,630	-0.18(-0.49%)
Apr 10, 2018	36.93	37.37	36.68	37.00	3,138,169	+0.53(+1.44%)
Apr 09, 2018	36.64	37.08	36.32	36.48	3,723,978	+0.03(+0.07%)
Apr 06, 2018	36.81	37.02	36.03	36.45	4,044,774	-0.67(-1.81%)
Apr 05, 2018	37.09	37.50	36.95	37.12	4,731,336	+0.20(+0.54%)
Apr 04, 2018	35.35	36.93	35.35	36.92	6,526,343	+0.99(+2.75%)
Apr 03, 2018	35.49	35.97	35.30	35.93	4,197,719	+0.56(+1.59%)

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.