Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	36.14	36.32	35.88	35.88	99,095	-0.18(-0.51%)
Jun 28, 2018	36.14	36.19	36.00	36.07	10,623	-0.09(-0.26%)
Jun 27, 2018	35.94	36.16	35.90	36.16	6,910	+0.73(+2.06%)
Jun 26, 2018	35.38	35.49	35.38	35.43	3,809	+0.10(+0.27%)
Jun 25, 2018	35.30	35.55	35.29	35.33	12,808	+0.09(+0.27%)
Jun 22, 2018	34.96	35.24	34.96	35.24	28,113	+0.02(+0.05%)
Jun 21, 2018	35.23	35.31	35.21	35.22	15,490	+0.34(+0.98%)
Jun 20, 2018	35.33	35.33	34.87	34.88	18,957	-0.59(-1.66%)
Jun 19, 2018	35.45	35.61	35.39	35.47	9,890	+0.42(+1.20%)
Jun 18, 2018	35.19	35.22	34.95	35.05	25,804	-0.09(-0.26%)
Jun 15, 2018	35.56	35.56	35.14	35.14	7,030	+0.08(+0.23%)
Jun 14, 2018	34.88	35.10	34.71	35.06	69,538	+0.65(+1.89%)
Jun 13, 2018	34.58	34.67	34.24	34.41	16,218	-0.18(-0.51%)
Jun 12, 2018	34.34	34.64	34.34	34.59	29,626	+0.07(+0.19%)
Jun 11, 2018	34.42	34.54	34.36	34.52	59,517	-0.13(-0.38%)
Jun 08, 2018	34.76	34.82	34.65	34.65	3,889	-0.11(-0.31%)
Jun 07, 2018	34.35	35.15	34.35	34.76	18,247	+0.50(+1.45%)
Jun 06, 2018			34.11	34.26	15,233	-0.61(-1.74%)
Jun 05, 2018	34.90	35.00	34.85	34.87	12,649	+0.25(+0.71%)
Jun 04, 2018	35.05	35.05	34.62	34.62	84,001	-0.51(-1.46%)
Jun 01, 2018	35.07	35.29	34.95	35.14	32,518	-0.39(-1.10%)
May 31, 2018	35.70	35.98	35.51	35.53	216,572	+0.12(+0.33%)
May 30, 2018	35.53	35.58	35.27	35.41	10,626	-0.73(-2.02%)
May 29, 2018	35.38	36.25	35.14	36.14	51,061	+1.48(+4.26%)
May 25, 2018		34.66	34.66	34.66	0	+0.48(+1.39%)
May 24, 2018	34.12	34.30	34.12	34.19	12,776	+0.46(+1.36%)
May 23, 2018	33.57	33.76	33.52	33.73	24,790	+0.52(+1.56%)
May 22, 2018	33.13	33.21	33.10	33.21	22,653	-0.03(-0.10%)
May 21, 2018	33.21	33.25	33.12	33.25	10,735	-0.05(-0.14%)
May 18, 2018	32.96	33.29	32.93	33.29	74,569	+0.58(+1.79%)
May 17, 2018	32.95	33.04	32.64	32.71	17,130	-0.34(-1.02%)
May 16, 2018	33.43	33.48	33.04	33.04	10,992	-0.25(-0.74%)
May 15, 2018	33.49	33.49	32.98	33.29	13,497	-0.82(-2.41%)
May 14, 2018	34.21	34.25	34.11	34.11	9,361	-0.22(-0.65%)
May 11, 2018	34.25	34.40	34.25	34.34	7,004	+0.03(+0.10%)
May 10, 2018	34.10	34.31	33.98	34.31	90,674	+0.47(+1.39%)
May 09, 2018	33.95	33.98	33.83	33.83	4,268	-0.37(-1.07%)
May 08, 2018	34.07	34.25	33.98	34.20	5,820	-0.14(-0.40%)
May 07, 2018	34.36	34.36	34.24	34.34	13,441	+0.00(+0.00%)
May 04, 2018	34.37	34.40	34.11	34.34	24,933	+0.11(+0.31%)
May 03, 2018	34.30	34.49	34.23	34.23	29,493	+0.27(+0.80%)
May 02, 2018	34.17	34.24	33.96	33.96	16,381	-0.10(-0.30%)
May 01, 2018	34.27	34.27	33.96	34.06	42,840	-0.27(-0.79%)
Apr 30, 2018	34.27	34.55	34.27	34.33	15,389	+0.18(+0.52%)
Apr 27, 2018	33.94	34.21	33.94	34.16	196,025	+0.48(+1.44%)
Apr 26, 2018	33.53	33.74	33.50	33.67	53,527	+0.48(+1.45%)
Apr 25, 2018	33.44	33.44	33.06	33.19	71,510	-0.45(-1.35%)
Apr 24, 2018	33.75	33.93	33.58	33.64	84,101	-0.30(-0.88%)
Apr 23, 2018	33.91	34.00	33.77	33.94	13,043	+0.00(+0.01%)
Apr 20, 2018	34.17	34.24	33.92	33.94	25,849	-0.39(-1.15%)
Apr 19, 2018	34.47	34.47	34.13	34.33	62,157	-0.66(-1.88%)
Apr 18, 2018	35.61	35.61	34.99	34.99	17,913	-0.65(-1.82%)
Apr 17, 2018	35.38	35.73	35.36	35.64	18,911	+0.29(+0.83%)
Apr 16, 2018	34.80	35.35	34.80	35.35	19,714	-0.02(-0.07%)
Apr 13, 2018	35.21	35.47	35.17	35.37	59,761	+0.15(+0.44%)
Apr 12, 2018	35.28	35.44	35.11	35.22	35,570	-0.55(-1.54%)
Apr 11, 2018	35.95	35.97	35.75	35.77	45,968	+0.30(+0.84%)
Apr 10, 2018	35.63	35.63	35.40	35.47	29,259	-0.14(-0.38%)
Apr 09, 2018	35.25	35.60	35.13	35.60	15,616	+0.09(+0.25%)
Apr 06, 2018	35.24	35.56	35.03	35.52	588,285	+0.71(+2.03%)
Apr 05, 2018	34.96	34.96	34.75	34.81	62,099	-0.47(-1.32%)
Apr 04, 2018	35.59	35.65	35.22	35.28	16,278	-0.12(-0.34%)
Apr 03, 2018	35.73	35.73	35.40	35.40	21,478	-0.58(-1.61%)

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.