Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		31.27	30.76	30.76	139,131	+0.16(+0.52%)
Jun 28, 2018	30.39	30.60	30.35	30.60	611,093	+0.26(+0.86%)
Jun 27, 2018	30.77	30.95	30.27	30.34	287,513	-0.52(-1.69%)
Jun 26, 2018	31.07	31.07	30.78	30.86	156,336	-0.15(-0.48%)
Jun 25, 2018	31.08	31.13	30.86	31.01	150,158	-0.36(-1.15%)
Jun 22, 2018	31.21	31.45	31.12	31.37	132,173	+0.50(+1.62%)
Jun 21, 2018	30.94	30.96	30.70	30.87	181,723	-0.12(-0.39%)
Jun 20, 2018	31.34	31.35	30.98	30.99	208,000	-0.26(-0.83%)
Jun 19, 2018	31.04	31.25	30.90	31.25	189,574	-0.12(-0.40%)
Jun 18, 2018	31.14	31.45	31.05	31.38	334,876	-0.16(-0.51%)
Jun 15, 2018		31.62	31.82	31.54	116,040	-0.29(-0.90%)
Jun 14, 2018	32.04	32.14	31.82	31.82	217,112	-0.38(-1.20%)
Jun 13, 2018	32.13	32.29	31.95	32.20	115,428	+0.06(+0.20%)
Jun 12, 2018	32.30	32.35	32.00	32.14	184,125	-0.21(-0.66%)
Jun 11, 2018	31.88	32.36	31.85	32.35	1,002,293	+0.79(+2.52%)
Jun 08, 2018	31.60	31.70	31.35	31.56	307,246	-0.24(-0.75%)
Jun 07, 2018	32.10	32.22	31.67	31.80	230,293	-0.07(-0.22%)
Jun 06, 2018	31.39	31.91	31.29	31.87	232,428	+0.69(+2.21%)
Jun 05, 2018	31.39	31.47	31.00	31.18	192,180	-0.52(-1.64%)
Jun 04, 2018	31.72	31.80	31.62	31.70	84,709	+0.17(+0.54%)
Jun 01, 2018	31.60	31.77	31.44	31.53	125,246	+0.14(+0.45%)
May 31, 2018	31.56	31.56	30.89	31.39	204,765	-0.35(-1.10%)
May 30, 2018	31.50	32.02	31.33	31.74	308,600	+0.34(+1.08%)
May 29, 2018	31.75	32.12	31.13	31.40	255,811	-2.65(-7.78%)
May 25, 2018		34.05	34.05	34.05	0	-2.26(-6.22%)
May 24, 2018	35.91	36.49	35.77	36.31	206,653	+0.14(+0.39%)
May 23, 2018	36.18	36.33	35.99	36.17	61,156	-0.72(-1.95%)
May 22, 2018	36.80	36.97	36.77	36.89	134,095	+0.69(+1.91%)
May 21, 2018	36.27	36.36	36.13	36.20	106,696	-0.07(-0.19%)
May 18, 2018	36.31	36.39	36.15	36.27	539,373	-0.23(-0.63%)
May 17, 2018	36.71	36.72	36.43	36.50	276,034	-0.45(-1.22%)
May 16, 2018	36.79	37.10	36.60	36.95	290,537	-0.49(-1.31%)
May 15, 2018	37.26	37.59	37.19	37.44	51,034	-0.08(-0.20%)
May 14, 2018	37.60	37.68	37.48	37.52	67,093	+0.19(+0.50%)
May 11, 2018	37.37	37.50	37.26	37.33	313,212	-0.07(-0.19%)
May 10, 2018	37.15	37.40	36.98	37.40	154,949	+0.24(+0.65%)
May 09, 2018	37.17	37.38	37.10	37.16	706,201	+0.47(+1.28%)
May 08, 2018	36.66	36.85	36.62	36.69	153,825	-0.59(-1.60%)
May 07, 2018	36.93	37.35	36.90	37.28	85,995	-0.29(-0.76%)
May 04, 2018	36.79	37.59	36.72	37.57	79,782	-0.62(-1.62%)
May 03, 2018	38.02	38.29	37.65	38.19	69,939	-0.26(-0.66%)
May 02, 2018	38.62	38.73	38.34	38.45	104,257	+0.30(+0.80%)
May 01, 2018	38.37	38.56	38.00	38.14	48,673	-0.36(-0.94%)
Apr 30, 2018	38.39	38.86	38.36	38.50	80,932	+0.00(+0.00%)
Apr 27, 2018	38.35	38.68	38.29	38.50	52,101	-0.03(-0.08%)
Apr 26, 2018	38.70	38.70	38.27	38.53	74,562	-0.28(-0.72%)
Apr 25, 2018	38.61	38.91	38.50	38.81	55,055	-0.03(-0.08%)
Apr 24, 2018	38.86	39.26	38.74	38.84	88,792	-0.14(-0.36%)
Apr 23, 2018	39.03	39.13	38.86	38.98	149,762	+0.15(+0.40%)
Apr 20, 2018	38.79	38.93	38.68	38.83	200,708	-0.00(-0.01%)
Apr 19, 2018	38.73	38.88	38.60	38.83	1,142,285	+0.27(+0.69%)
Apr 18, 2018	38.55	38.65	38.49	38.56	121,681	+0.25(+0.65%)
Apr 17, 2018	38.32	38.35	38.17	38.31	97,614	+0.05(+0.14%)
Apr 16, 2018	38.15	38.27	38.04	38.26	87,357	+0.37(+0.98%)
Apr 13, 2018	38.25	38.28	37.75	37.89	55,830	+0.13(+0.34%)
Apr 12, 2018	37.82	37.89	37.47	37.76	76,787	+0.18(+0.49%)
Apr 11, 2018	37.67	37.90	37.56	37.58	60,520	-0.09(-0.25%)
Apr 10, 2018	37.88	38.07	37.51	37.67	126,197	+0.40(+1.07%)
Apr 09, 2018	37.51	37.75	37.24	37.27	115,160	+0.12(+0.32%)
Apr 06, 2018	37.26	37.38	36.90	37.15	62,417	-0.20(-0.54%)
Apr 05, 2018	37.36	37.59	37.23	37.35	289,928	+0.38(+1.03%)
Apr 04, 2018	36.37	36.97	36.35	36.97	245,326	+0.09(+0.24%)
Apr 03, 2018	36.66	36.91	36.48	36.88	258,655	+0.18(+0.49%)

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.