Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.11	34.52	33.93	34.17	3,276,626	+0.26(+0.75%)
Jun 28, 2018	33.99	34.29	33.51	33.91	2,700,755	-0.23(-0.67%)
Jun 27, 2018	34.80	34.94	34.08	34.14	3,702,915	-0.63(-1.81%)
Jun 26, 2018	34.73	34.98	34.51	34.77	3,913,169	+0.22(+0.63%)
Jun 25, 2018	34.60	34.83	34.26	34.55	3,508,081	-0.18(-0.53%)
Jun 22, 2018	34.62	34.89	34.47	34.74	4,238,797	+0.26(+0.77%)
Jun 21, 2018	34.99	35.16	34.38	34.47	3,546,367	-0.63(-1.80%)
Jun 20, 2018	34.75	35.28	34.48	35.10	3,969,393	+0.62(+1.80%)
Jun 19, 2018	34.29	34.60	33.71	34.48	4,277,444	-0.02(-0.05%)
Jun 18, 2018	34.69	34.77	34.43	34.50	2,837,930	-0.42(-1.20%)
Jun 15, 2018		35.01	34.47	34.92	4,146,065	-0.16(-0.47%)
Jun 14, 2018	34.77	35.12	34.54	35.08	2,502,021	+0.41(+1.19%)
Jun 13, 2018	35.54	35.54	34.58	34.67	3,427,043	-0.82(-2.32%)
Jun 12, 2018	35.42	35.57	35.06	35.49	2,993,285	+0.15(+0.41%)
Jun 11, 2018	35.48	35.67	35.31	35.35	2,991,611	-0.14(-0.39%)
Jun 08, 2018	35.14	35.55	35.06	35.49	4,248,640	+0.32(+0.91%)
Jun 07, 2018	35.08	35.43	34.97	35.17	3,465,897	+0.12(+0.34%)
Jun 06, 2018			34.63	35.05	2,941,163	-0.23(-0.65%)
Jun 05, 2018	35.13	35.38	34.85	35.28	3,543,240	+0.22(+0.63%)
Jun 04, 2018	34.53	35.11	34.52	35.06	4,379,493	+0.69(+2.02%)
Jun 01, 2018	34.28	34.79	34.23	34.36	2,850,640	+0.33(+0.97%)
May 31, 2018	34.90	34.95	33.90	34.03	3,512,466	-0.81(-2.33%)
May 30, 2018	34.78	35.09	34.54	34.85	3,931,696	+0.56(+1.62%)
May 29, 2018	34.33	34.79	34.10	34.29	3,859,882	-0.32(-0.92%)
May 25, 2018		34.61	34.61	34.61	0	+0.35(+1.01%)
May 24, 2018	34.30	34.47	33.97	34.26	2,106,188	-0.02(-0.05%)
May 23, 2018	33.79	34.37	33.78	34.28	3,532,505	+0.49(+1.46%)
May 22, 2018	34.45	34.45	33.79	33.79	3,810,023	-0.67(-1.93%)
May 21, 2018	34.72	34.86	34.33	34.45	3,152,110	-0.11(-0.32%)
May 18, 2018	34.27	34.72	34.18	34.56	3,323,719	+0.32(+0.93%)
May 17, 2018	34.57	34.75	34.18	34.24	4,251,641	-0.37(-1.08%)
May 16, 2018	34.14	34.65	34.02	34.62	5,474,045	+0.51(+1.50%)
May 15, 2018	34.04	34.56	33.80	34.11	6,495,592	-0.26(-0.77%)
May 14, 2018	34.74	34.90	34.27	34.37	4,336,571	-0.39(-1.13%)
May 11, 2018	34.55	35.28	34.51	34.76	3,550,047	+0.19(+0.55%)
May 10, 2018	33.59	34.75	33.34	34.57	3,252,334	+0.21(+0.61%)
May 09, 2018	34.90	34.90	34.20	34.36	4,290,994	-0.50(-1.44%)
May 08, 2018	35.05	35.17	34.75	34.86	3,900,426	-0.11(-0.31%)
May 07, 2018	35.06	35.17	34.77	34.97	3,429,666	-0.02(-0.05%)
May 04, 2018	34.53	35.16	34.48	34.99	3,836,027	+0.28(+0.82%)
May 03, 2018	34.37	34.82	34.10	34.71	3,964,389	+0.26(+0.74%)
May 02, 2018	34.97	35.09	34.35	34.45	5,844,129	-0.70(-2.00%)
May 01, 2018	34.47	35.26	33.96	35.16	7,234,580	+0.58(+1.66%)
Apr 30, 2018	34.70	34.77	34.26	34.58	7,603,443	-0.14(-0.39%)
Apr 27, 2018	33.90	34.83	33.50	34.72	6,845,619	+0.63(+1.85%)
Apr 26, 2018	34.06	34.22	33.20	34.09	9,659,222	+0.15(+0.43%)
Apr 25, 2018	33.15	34.10	33.12	33.94	12,177,658	+0.92(+2.79%)
Apr 24, 2018	35.16	35.49	32.68	33.02	14,354,654	-3.00(-8.34%)
Apr 23, 2018	36.00	36.11	35.46	36.02	6,934,344	+0.19(+0.53%)
Apr 20, 2018	36.38	36.38	35.69	35.83	6,494,085	-0.47(-1.28%)
Apr 19, 2018	37.63	37.66	36.08	36.30	7,887,268	-1.42(-3.78%)
Apr 18, 2018	37.98	37.99	37.71	37.72	3,419,496	-0.08(-0.22%)
Apr 17, 2018	37.61	38.13	37.61	37.80	3,864,852	+0.44(+1.17%)
Apr 16, 2018	37.53	37.70	37.23	37.37	3,330,495	+0.25(+0.66%)
Apr 13, 2018	37.55	37.60	37.04	37.12	2,194,199	-0.16(-0.42%)
Apr 12, 2018	37.16	37.47	37.04	37.27	1,975,251	+0.30(+0.80%)
Apr 11, 2018	36.82	37.16	36.70	36.98	2,680,358	-0.18(-0.49%)
Apr 10, 2018	37.09	37.52	36.83	37.16	3,125,027	+0.53(+1.44%)
Apr 09, 2018	36.80	37.24	36.47	36.63	3,708,383	+0.03(+0.07%)
Apr 06, 2018	36.96	37.18	36.18	36.60	4,027,836	-0.67(-1.81%)
Apr 05, 2018	37.24	37.66	37.11	37.28	4,711,522	+0.20(+0.54%)
Apr 04, 2018	35.50	37.09	35.50	37.08	6,499,012	+0.99(+2.75%)
Apr 03, 2018	35.64	36.12	35.45	36.09	4,180,140	+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.