Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.45	35.08	34.40	34.48	3,081,951	-0.04(-0.13%)
Jun 28, 2018	34.21	34.66	34.10	34.52	2,511,622	+0.16(+0.45%)
Jun 27, 2018	34.66	35.17	34.36	34.37	2,236,594	-0.22(-0.64%)
Jun 26, 2018	34.59	34.79	34.40	34.59	4,028,580	+0.01(+0.03%)
Jun 25, 2018	34.40	34.99	34.07	34.58	5,823,172	+0.02(+0.05%)
Jun 22, 2018	34.55	34.79	34.27	34.56	4,767,498	+0.33(+0.98%)
Jun 21, 2018	34.69	34.69	33.93	34.23	3,035,352	-0.56(-1.60%)
Jun 20, 2018	35.03	35.08	34.72	34.79	3,136,981	-0.13(-0.38%)
Jun 19, 2018	34.99	35.08	34.54	34.92	3,872,279	-0.46(-1.31%)
Jun 18, 2018	35.34	35.63	35.10	35.38	2,596,276	-0.23(-0.66%)
Jun 15, 2018		35.81	34.81	35.62	5,935,011	+0.13(+0.38%)
Jun 14, 2018	35.70	36.02	35.38	35.48	2,304,308	-0.14(-0.39%)
Jun 13, 2018	36.36	36.36	35.60	35.62	2,207,684	-0.66(-1.83%)
Jun 12, 2018	36.50	36.67	36.18	36.28	2,522,152	-0.22(-0.61%)
Jun 11, 2018	36.23	36.57	36.18	36.51	2,073,684	+0.19(+0.52%)
Jun 08, 2018	36.24	36.39	36.00	36.32	2,399,660	+0.16(+0.43%)
Jun 07, 2018	36.44	36.54	35.99	36.16	2,915,606	-0.28(-0.78%)
Jun 06, 2018		36.45		36.44	3,671,550	+0.60(+1.68%)
Jun 05, 2018	35.78	36.07	35.34	35.84	4,764,308	+0.74(+2.11%)
Jun 04, 2018	35.09	35.45	34.92	35.10	2,402,559	+0.06(+0.17%)
Jun 01, 2018	34.85	35.28	34.85	35.04	2,944,677	+0.41(+1.19%)
May 31, 2018	35.23	35.49	34.30	34.63	7,064,037	-1.14(-3.17%)
May 30, 2018	35.49	35.96	35.36	35.77	2,745,880	+0.42(+1.20%)
May 29, 2018	35.64	35.89	35.09	35.34	2,729,026	-0.63(-1.75%)
May 25, 2018		35.97	35.97	35.97	0	-0.33(-0.90%)
May 24, 2018	36.27	36.49	35.91	36.30	2,371,133	+0.08(+0.22%)
May 23, 2018	36.31	36.49	35.78	36.22	2,595,076	-0.36(-0.99%)
May 22, 2018	36.87	37.15	36.56	36.58	2,829,587	-0.15(-0.41%)
May 21, 2018	36.43	37.01	36.20	36.73	2,319,921	+0.56(+1.54%)
May 18, 2018	35.87	36.34	35.68	36.18	2,505,077	+0.40(+1.12%)
May 17, 2018	35.53	36.12	35.39	35.78	2,200,347	+0.21(+0.59%)
May 16, 2018	35.39	35.77	35.30	35.56	2,307,440	+0.22(+0.61%)
May 15, 2018	34.95	35.43	34.91	35.35	3,555,094	+0.18(+0.52%)
May 14, 2018	35.33	35.58	35.09	35.16	4,699,908	-0.23(-0.65%)
May 11, 2018	35.43	35.74	35.04	35.39	4,331,096	+0.02(+0.05%)
May 10, 2018	35.68	35.74	35.33	35.38	3,513,683	-0.16(-0.45%)
May 09, 2018	35.83	35.92	35.22	35.54	3,369,648	-0.11(-0.31%)
May 08, 2018	35.76	35.90	35.37	35.65	2,795,978	-0.14(-0.39%)
May 07, 2018	35.48	35.94	35.48	35.79	3,313,779	+0.39(+1.10%)
May 04, 2018	34.52	35.61	34.25	35.40	3,267,348	+0.64(+1.85%)
May 03, 2018	34.32	34.87	33.49	34.76	4,685,684	+0.26(+0.76%)
May 02, 2018	34.54	35.15	33.96	34.50	6,129,206	-0.78(-2.22%)
May 01, 2018	35.23	35.38	34.39	35.28	4,262,136	-0.05(-0.14%)
Apr 30, 2018	35.93	35.98	35.32	35.33	4,114,656	-0.41(-1.15%)
Apr 27, 2018	35.62	35.93	35.47	35.74	2,611,283	+0.08(+0.23%)
Apr 26, 2018	36.09	36.11	35.18	35.66	5,797,513	-0.36(-0.99%)
Apr 25, 2018	35.81	36.50	35.41	36.01	7,044,042	-0.01(-0.03%)
Apr 24, 2018	38.90	39.62	35.22	36.02	10,048,614	-2.49(-6.47%)
Apr 23, 2018	38.42	38.79	38.32	38.51	4,138,302	+0.13(+0.33%)
Apr 20, 2018	38.76	38.85	38.16	38.38	3,913,321	-0.26(-0.66%)
Apr 19, 2018	39.07	39.29	38.33	38.64	4,547,775	-0.69(-1.75%)
Apr 18, 2018	39.08	39.72	38.85	39.33	4,129,745	+0.63(+1.63%)
Apr 17, 2018	38.84	38.99	38.53	38.70	4,139,116	+0.12(+0.32%)
Apr 16, 2018	38.04	38.72	37.83	38.57	4,202,982	+0.92(+2.43%)
Apr 13, 2018	38.11	38.11	37.48	37.66	2,865,152	-0.17(-0.45%)
Apr 12, 2018	37.36	38.08	37.28	37.83	2,894,908	+0.64(+1.72%)
Apr 11, 2018	37.20	37.55	37.09	37.19	2,863,047	-0.39(-1.05%)
Apr 10, 2018	37.12	37.77	36.84	37.59	4,130,276	+1.23(+3.37%)
Apr 09, 2018	37.08	37.12	36.30	36.36	4,423,804	-0.41(-1.10%)
Apr 06, 2018				36.76	4,080,874	-1.15(-3.04%)
Apr 05, 2018	37.65	38.30	37.43	37.92	5,790,138	+0.56(+1.50%)
Apr 04, 2018	35.77	37.50	35.70	37.36	6,950,091	+0.90(+2.47%)
Apr 03, 2018	35.92	36.51	35.67	36.46	4,788,075	+0.72(+2.02%)

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.