Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.18	36.17	35.03	35.90	3,954,582	+0.60(+1.70%)
Jun 28, 2018	34.52	35.42	34.30	35.30	3,707,401	+0.75(+2.17%)
Jun 27, 2018	35.15	35.69	34.51	34.55	2,732,809	-0.40(-1.14%)
Jun 26, 2018	34.48	35.15	34.14	34.95	2,282,027	+0.39(+1.13%)
Jun 25, 2018	35.38	35.39	34.33	34.56	2,703,019	-0.99(-2.78%)
Jun 22, 2018	35.76	35.87	34.74	35.55	2,033,778	+0.19(+0.54%)
Jun 21, 2018	36.19	36.25	35.23	35.36	2,034,863	-0.78(-2.16%)
Jun 20, 2018	36.30	36.67	35.91	36.14	2,022,568	+0.15(+0.42%)
Jun 19, 2018	36.14	36.37	35.40	35.99	4,319,898	-0.86(-2.33%)
Jun 18, 2018	35.62	37.08	35.29	36.85	3,596,918	+0.89(+2.47%)
Jun 15, 2018		36.82	35.73	35.96	2,538,877	-0.86(-2.34%)
Jun 14, 2018	36.47	37.01	36.30	36.82	3,016,240	+0.41(+1.13%)
Jun 13, 2018	36.50	37.31	36.11	36.41	4,038,473	-0.06(-0.16%)
Jun 12, 2018	34.99	36.84	34.99	36.47	4,467,845	+1.48(+4.23%)
Jun 11, 2018	35.31	35.31	34.78	34.99	2,412,186	+0.43(+1.24%)
Jun 08, 2018	34.23	34.63	34.05	34.56	1,575,607	+0.25(+0.73%)
Jun 07, 2018	35.88	35.90	34.11	34.31	3,363,977	-1.49(-4.16%)
Jun 06, 2018	35.79	35.97	35.41	35.80	1,613,452	+0.11(+0.31%)
Jun 05, 2018	35.25	36.10	35.25	35.69	3,623,209	+0.21(+0.59%)
Jun 04, 2018	34.47	35.59	34.33	35.48	3,182,755	+1.08(+3.14%)
Jun 01, 2018	33.70	34.73	33.67	34.40	2,815,040	+0.88(+2.63%)
May 31, 2018	33.29	33.92	33.18	33.52	2,701,105	+0.18(+0.54%)
May 30, 2018	32.83	33.43	32.44	33.34	3,561,479	+0.88(+2.71%)
May 29, 2018	33.38	33.40	32.35	32.46	4,308,901	-0.83(-2.49%)
May 25, 2018		33.29	33.29	33.29	0	-0.25(-0.75%)
May 24, 2018	34.23	34.59	33.33	33.54	4,673,559	-1.00(-2.90%)
May 23, 2018	33.88	34.58	33.74	34.54	1,696,404	+0.32(+0.94%)
May 22, 2018	34.80	34.83	34.17	34.22	1,370,622	-0.41(-1.18%)
May 21, 2018	34.32	34.98	34.32	34.63	2,790,349	+0.64(+1.88%)
May 18, 2018	33.95	34.08	33.70	33.99	2,452,386	-0.08(-0.23%)
May 17, 2018	33.99	34.69	33.55	34.07	3,572,710	-0.12(-0.35%)
May 16, 2018	34.06	34.54	34.00	34.19	1,982,658	+0.29(+0.86%)
May 15, 2018	34.33	34.33	33.58	33.90	3,974,636	-0.96(-2.75%)
May 14, 2018	35.31	35.80	34.81	34.86	3,280,674	-0.23(-0.66%)
May 11, 2018	35.32	35.92	34.57	35.09	3,425,402	-0.18(-0.51%)
May 10, 2018	34.70	35.58	34.54	35.27	4,111,102	+0.95(+2.77%)
May 09, 2018	33.77	34.48	33.77	34.32	3,811,257	+0.58(+1.72%)
May 08, 2018	34.09	34.32	33.32	33.74	2,422,678	-0.34(-1.00%)
May 07, 2018	33.64	34.72	33.61	34.08	2,733,233	+0.50(+1.49%)
May 04, 2018	33.75	33.86	32.98	33.58	3,332,093	-0.37(-1.09%)
May 03, 2018	34.33	34.72	33.26	33.95	4,266,847	-0.30(-0.88%)
May 02, 2018	33.32	34.74	33.20	34.25	8,218,008	+0.62(+1.84%)
May 01, 2018	33.26	33.71	32.80	33.63	3,488,368	+0.27(+0.81%)
Apr 30, 2018	32.50	33.58	32.48	33.36	6,867,682	+0.85(+2.61%)
Apr 27, 2018	33.09	33.22	31.99	32.51	4,584,739	-0.22(-0.67%)
Apr 26, 2018	33.26	33.29	32.43	32.73	5,640,624	-0.28(-0.85%)
Apr 25, 2018	34.00	34.16	31.77	33.01	11,157,804	-0.53(-1.58%)
Apr 24, 2018	34.66	34.70	33.04	33.54	10,685,015	-0.53(-1.56%)
Apr 23, 2018	34.54	35.47	33.88	34.07	6,261,617	+0.35(+1.04%)
Apr 20, 2018	34.13	34.51	33.49	33.72	5,755,583	-0.67(-1.95%)
Apr 19, 2018	35.55	36.00	34.10	34.39	6,993,494	-0.59(-1.69%)
Apr 18, 2018	34.24	35.40	33.98	34.98	9,908,629	+1.95(+5.90%)
Apr 17, 2018	34.18	34.30	32.97	33.03	12,126,285	-0.60(-1.78%)
Apr 16, 2018	32.70	34.13	32.02	33.63	26,186,480	+0.65(+1.97%)
Apr 13, 2018	33.56	33.95	32.71	32.98	7,504,591	-0.18(-0.54%)
Apr 12, 2018	36.02	36.17	32.90	33.16	11,672,148	-1.85(-5.28%)
Apr 11, 2018	33.52	36.53	33.32	35.01	10,164,131	+1.02(+3.00%)
Apr 10, 2018	34.70	34.73	33.80	33.99	8,067,121	-0.67(-1.93%)
Apr 09, 2018	35.90	36.44	34.40	34.66	15,117,855	-4.73(-12.01%)
Apr 06, 2018	39.87	40.16	39.13	39.39	3,154,398	-0.74(-1.84%)
Apr 05, 2018	39.92	40.33	39.81	40.13	3,377,099	+0.47(+1.19%)
Apr 04, 2018	38.37	39.78	38.10	39.66	3,356,394	+0.59(+1.51%)
Apr 03, 2018	39.50	39.84	38.57	39.07	3,934,584	-0.07(-0.18%)

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.