Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		37.00	35.97	36.92	1,864	-2.28(-5.82%)
Jun 28, 2018	39.74	39.78	39.11	39.20	2,008	+0.70(+1.82%)
Jun 27, 2018	36.16	38.74	36.07	38.50	5,747	+1.96(+5.36%)
Jun 26, 2018	37.24	37.36	35.88	36.54	1,515	-1.56(-4.09%)
Jun 25, 2018	35.26	39.05	35.26	38.10	104,993	+4.78(+14.35%)
Jun 22, 2018	33.02	33.55	32.90	33.32	1,714	-0.89(-2.60%)
Jun 21, 2018	32.28	34.70	32.28	34.21	37,355	+2.12(+6.61%)
Jun 20, 2018	32.16	32.16	31.74	32.09	52,536	-0.75(-2.28%)
Jun 19, 2018	33.21	33.71	32.78	32.84	4,765	+1.59(+5.09%)
Jun 18, 2018	32.59	32.59	31.22	31.25	17,524	-0.37(-1.17%)
Jun 15, 2018		31.27	31.62	31.62	2,173	+0.35(+1.11%)
Jun 14, 2018	31.60	31.60	31.22	31.27	2,685	-0.87(-2.70%)
Jun 13, 2018	31.66	32.32	31.66	32.14	1,500	+0.16(+0.50%)
Jun 12, 2018	31.78	31.98	31.78	31.98	1,412	-0.10(-0.31%)
Jun 11, 2018	32.70	32.70	32.00	32.08	4,676	-0.35(-1.08%)
Jun 08, 2018	32.43	32.43	32.43	32.43	158	-0.39(-1.19%)
Jun 07, 2018	32.23	33.64	32.23	32.82	12,034	+0.38(+1.17%)
Jun 06, 2018	33.10	33.10	32.44	32.44	1,400	-1.58(-4.64%)
Jun 05, 2018	34.02	34.02	34.02	34.02	297	-1.11(-3.16%)
Jun 04, 2018	35.13	35.13	35.13	35.13	169	+0.00(+0.00%)
Jun 01, 2018	35.33	35.34	35.13	35.13	10,374	-1.81(-4.90%)
May 31, 2018	36.95	37.32	36.46	36.94	3,790	+0.38(+1.04%)
May 30, 2018	36.92	36.92	36.56	36.56	2,861	-1.86(-4.84%)
May 29, 2018	36.06	39.43	36.06	38.42	9,638	+4.60(+13.60%)
May 25, 2018		33.82	33.82	33.82	0	-0.36(-1.05%)
May 24, 2018	34.64	35.49	34.18	34.18	6,828	+0.20(+0.59%)
May 23, 2018	35.94	35.94	33.98	33.98	1,602	-0.26(-0.77%)
May 22, 2018	34.24	34.24	34.24	34.24	375	+0.24(+0.71%)
May 21, 2018	33.66	34.31	33.66	34.00	3,275	-1.42(-4.01%)
May 18, 2018	35.46	35.49	35.42	35.42	1,597	+0.25(+0.71%)
May 17, 2018	35.87	35.87	35.17	35.17	1,538	-0.90(-2.48%)
May 16, 2018	36.50	36.50	35.74	36.07	770	-1.23(-3.31%)
May 15, 2018	36.57	37.30	36.32	37.30	1,668	+2.52(+7.25%)
May 14, 2018	34.78	34.78	34.78	34.78	302	-1.05(-2.93%)
May 11, 2018	36.42	36.76	35.83	35.83	74,741	-0.88(-2.40%)
May 10, 2018	36.61	36.71	36.61	36.71	782	-2.08(-5.36%)
May 09, 2018	39.24	39.24	38.69	38.79	2,926	-0.96(-2.42%)
May 08, 2018	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
May 07, 2018	39.89	39.89	39.75	39.75	1,063	-0.55(-1.36%)
May 04, 2018	40.30	40.30	40.30	40.30	216	-2.70(-6.28%)
May 03, 2018	41.98	43.75	41.98	43.00	2,263	+3.24(+8.15%)
May 02, 2018	40.57	40.66	39.76	39.76	589	-2.60(-6.14%)
May 01, 2018	42.30	42.36	42.30	42.36	292	+1.34(+3.27%)
Apr 30, 2018	41.02	41.02	41.02	41.02	14	-0.40(-0.98%)
Apr 27, 2018	41.74	41.74	41.42	41.42	290	-1.03(-2.44%)
Apr 26, 2018	43.76	43.76	42.32	42.46	1,296	-2.09(-4.69%)
Apr 25, 2018	45.75	45.75	44.30	44.55	4,561	+2.96(+7.12%)
Apr 24, 2018	41.59	41.59	41.59	41.59	802	-0.01(-0.02%)
Apr 23, 2018	41.90	41.90	41.09	41.60	1,468	-0.51(-1.21%)
Apr 20, 2018	42.55	42.55	42.11	42.11	1,280	+1.14(+2.78%)
Apr 19, 2018	41.68	42.34	40.96	40.97	23,521	+0.41(+1.01%)
Apr 18, 2018	41.26	41.26	40.52	40.56	1,900	+0.26(+0.64%)
Apr 17, 2018	40.30	40.30	40.30	40.30	715	-3.35(-7.67%)
Apr 16, 2018	43.65	43.65	43.65	43.65	565	-2.33(-5.07%)
Apr 13, 2018	45.98	45.98	45.98	45.98	768	-2.11(-4.39%)
Apr 12, 2018	48.09	48.09	48.09	48.09	756	-1.71(-3.43%)
Apr 11, 2018	49.80	49.80	49.80	49.80	135	+0.00(+0.00%)
Apr 10, 2018	49.80	49.80	49.80	49.80	111	+0.00(+0.00%)
Apr 09, 2018	49.80	49.80	49.80	49.80	1,032	+0.00(+0.00%)
Apr 06, 2018	47.91	51.70	47.91	49.80	913	+2.43(+5.13%)
Apr 05, 2018	47.37	47.37	47.37	47.37	1,995	-1.31(-2.69%)
Apr 04, 2018	52.62	52.72	48.54	48.68	2,774	-0.94(-1.89%)
Apr 03, 2018	50.56	51.17	49.62	49.62	594	-2.22(-4.28%)

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.