Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	38.03	38.89	37.85	38.02	648,715	+0.15(+0.39%)
Jun 28, 2018	38.32	38.56	37.66	37.87	617,986	-0.44(-1.15%)
Jun 27, 2018	38.88	39.44	38.30	38.31	629,459	-0.54(-1.40%)
Jun 26, 2018	38.57	39.04	38.22	38.86	801,814	+0.53(+1.40%)
Jun 25, 2018	38.26	38.62	37.61	38.32	1,523,367	-0.18(-0.45%)
Jun 22, 2018	37.11	39.51	37.06	38.50	7,246,234	+1.44(+3.88%)
Jun 21, 2018	40.20	40.31	36.75	37.06	1,649,679	-3.78(-9.25%)
Jun 20, 2018	40.49	41.07	40.27	40.84	611,704	+0.32(+0.80%)
Jun 19, 2018	39.90	40.54	39.46	40.52	931,441	+0.35(+0.87%)
Jun 18, 2018	39.81	40.48	39.61	40.17	1,459,779	+0.41(+1.03%)
Jun 15, 2018		40.01	39.70	39.76	798,107	-0.25(-0.64%)
Jun 14, 2018	39.88	40.25	39.66	40.01	463,088	+0.24(+0.59%)
Jun 13, 2018	40.17	40.48	39.51	39.78	486,885	-0.39(-0.97%)
Jun 12, 2018	40.17	40.36	39.98	40.17	503,369	+0.05(+0.11%)
Jun 11, 2018	39.79	40.39	39.68	40.12	336,770	+0.44(+1.12%)
Jun 08, 2018	39.03	39.72	38.69	39.68	536,150	+0.47(+1.20%)
Jun 07, 2018	39.27	40.06	39.13	39.20	513,027	-0.06(-0.16%)
Jun 06, 2018		39.27	38.61	39.27	407,051	+0.40(+1.03%)
Jun 05, 2018	38.01	38.92	37.96	38.87	491,057	+0.83(+2.17%)
Jun 04, 2018	37.97	38.27	37.79	38.04	606,248	+0.24(+0.62%)
Jun 01, 2018	38.28	38.63	37.69	37.81	679,242	-0.46(-1.21%)
May 31, 2018	40.55	40.55	38.12	38.27	993,829	-2.02(-5.00%)
May 30, 2018	40.95	40.95	40.28	40.28	493,072	-0.44(-1.09%)
May 29, 2018	40.62	41.17	40.37	40.73	406,520	-0.09(-0.22%)
May 25, 2018		40.82	40.82	40.82	0	-0.22(-0.53%)
May 24, 2018	40.97	41.26	40.67	41.04	1,096,842	-0.15(-0.35%)
May 23, 2018	40.77	41.27	40.64	41.18	321,891	+0.32(+0.78%)
May 22, 2018	41.67	42.00	40.77	40.87	454,196	-0.71(-1.70%)
May 21, 2018	41.52	42.06	41.43	41.57	470,431	+0.14(+0.33%)
May 18, 2018	41.38	41.56	41.15	41.44	564,298	-0.02(-0.04%)
May 17, 2018	40.94	41.58	40.87	41.46	643,062	+0.67(+1.65%)
May 16, 2018	39.83	40.86	39.83	40.78	497,170	+0.89(+2.23%)
May 15, 2018	39.58	40.12	39.58	39.89	494,488	+0.01(+0.02%)
May 14, 2018	39.69	40.25	39.59	39.89	580,775	+0.64(+1.62%)
May 11, 2018	39.36	39.94	39.21	39.25	506,224	-0.31(-0.78%)
May 10, 2018	39.02	39.78	38.91	39.56	686,663	+0.74(+1.89%)
May 09, 2018	39.42	39.79	38.72	38.82	651,975	-0.60(-1.52%)
May 08, 2018	40.09	40.56	39.22	39.42	729,574	-0.81(-2.01%)
May 07, 2018	40.09	40.69	39.88	40.23	538,446	+0.05(+0.11%)
May 04, 2018	39.64	41.00	39.58	40.18	626,773	+0.34(+0.84%)
May 03, 2018	40.16	40.43	39.30	39.85	575,758	-0.44(-1.08%)
May 02, 2018	40.23	40.75	39.92	40.28	581,071	-0.05(-0.11%)
May 01, 2018	40.38	40.60	39.54	40.33	997,297	-0.12(-0.29%)
Apr 30, 2018	40.84	41.29	40.37	40.45	750,955	-0.84(-2.02%)
Apr 27, 2018	41.14	42.05	41.01	41.28	998,683	+0.29(+0.71%)
Apr 26, 2018	42.34	42.37	40.24	40.99	1,184,057	-1.02(-2.42%)
Apr 25, 2018	38.38	42.58	38.38	42.01	2,180,184	+3.52(+9.15%)
Apr 24, 2018	38.79	39.40	38.33	38.49	1,597,149	+0.10(+0.26%)
Apr 23, 2018	37.78	38.57	37.67	38.39	881,845	+0.54(+1.44%)
Apr 20, 2018	38.99	39.06	37.69	37.84	857,375	-0.98(-2.53%)
Apr 19, 2018	39.40	39.40	38.72	38.82	865,526	-0.94(-2.35%)
Apr 18, 2018	39.46	40.11	39.46	39.76	766,827	+0.31(+0.78%)
Apr 17, 2018	38.86	39.63	38.61	39.45	1,103,283	+0.92(+2.38%)
Apr 16, 2018	38.03	38.81	37.94	38.53	1,224,280	+0.67(+1.77%)
Apr 13, 2018	38.04	38.12	37.73	37.86	766,268	-0.05(-0.12%)
Apr 12, 2018	37.88	38.02	37.45	37.91	1,365,032	+0.15(+0.38%)
Apr 11, 2018	37.94	38.04	37.02	37.76	1,697,012	-0.13(-0.34%)
Apr 10, 2018	40.74	40.74	37.74	37.89	4,643,571	-4.92(-11.49%)
Apr 09, 2018	43.34	43.39	42.76	42.81	445,102	-0.16(-0.38%)
Apr 06, 2018	43.64	43.99	42.66	42.97	528,165	-1.13(-2.55%)
Apr 05, 2018	43.39	44.30	43.01	44.10	925,995	+0.63(+1.44%)
Apr 04, 2018	41.98	43.57	41.76	43.47	592,397	+0.80(+1.87%)
Apr 03, 2018	42.83	43.13	42.27	42.67	773,310	+0.08(+0.19%)

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.