Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		37.23	35.85	36.86	706,864	+0.44(+1.19%)
Jun 28, 2018	36.18	36.43	35.74	36.43	330,936	+0.33(+0.90%)
Jun 27, 2018	36.47	36.86	34.65	36.10	841,621	-0.22(-0.60%)
Jun 26, 2018	35.45	36.47	35.36	36.32	800,648	+0.83(+2.35%)
Jun 25, 2018	35.02	35.52	34.40	35.49	771,790	+0.44(+1.24%)
Jun 22, 2018	34.62	35.25	34.51	35.05	2,695,145	+0.54(+1.58%)
Jun 21, 2018	35.23	35.38	34.33	34.51	656,588	-0.80(-2.26%)
Jun 20, 2018	36.43	36.57	35.20	35.31	611,856	-1.12(-3.08%)
Jun 19, 2018	36.61	36.76	36.21	36.43	804,067	-0.22(-0.59%)
Jun 18, 2018	36.25	36.72	36.03	36.65	760,737	+0.36(+1.00%)
Jun 15, 2018		36.61	36.21	36.28	1,229,171	-0.33(-0.89%)
Jun 14, 2018	37.23	37.50	36.47	36.61	1,000,945	-0.47(-1.27%)
Jun 13, 2018	38.02	38.06	36.83	37.08	1,128,601	-1.02(-2.66%)
Jun 12, 2018	37.70	38.17	37.63	38.10	817,640	+0.29(+0.77%)
Jun 11, 2018	37.70	38.13	37.23	37.81	567,858	+0.22(+0.58%)
Jun 08, 2018	37.30	37.66	36.95	37.59	765,142	+0.14(+0.39%)
Jun 07, 2018	37.26	37.52	37.15	37.44	585,694	+0.11(+0.29%)
Jun 06, 2018				37.34	573,857	-0.07(-0.19%)
Jun 05, 2018	37.08	37.44	37.01	37.41	927,262	+0.32(+0.87%)
Jun 04, 2018	36.80	37.19	36.69	37.08	518,050	+0.29(+0.78%)
Jun 01, 2018	36.47	36.87	36.04	36.80	513,883	+0.47(+1.29%)
May 31, 2018	36.22	36.54	35.93	36.33	821,928	+0.04(+0.10%)
May 30, 2018	35.93	36.37	35.93	36.29	646,015	+0.43(+1.20%)
May 29, 2018	35.90	36.08	35.75	35.86	553,006	-0.14(-0.40%)
May 25, 2018		36.01	36.01	36.01	0	+0.54(+1.52%)
May 24, 2018	35.75	35.84	35.07	35.47	697,692	-0.40(-1.10%)
May 23, 2018	35.86	36.33	35.61	35.86	968,115	-0.04(-0.10%)
May 22, 2018	35.29	35.90	35.18	35.90	973,710	+0.68(+1.94%)
May 21, 2018	34.93	35.29	34.71	35.21	874,371	+0.47(+1.35%)
May 18, 2018	34.10	34.85	34.03	34.75	921,577	+0.79(+2.33%)
May 17, 2018	33.67	34.01	33.42	33.96	510,727	+0.43(+1.29%)
May 16, 2018	33.49	33.88	33.45	33.52	534,942	+0.11(+0.32%)
May 15, 2018	33.78	33.78	33.24	33.42	882,423	-0.40(-1.17%)
May 14, 2018	34.24	34.53	33.45	33.81	1,575,162	-0.50(-1.47%)
May 11, 2018	34.85	36.02	34.03	34.31	710,625	-0.54(-1.55%)
May 10, 2018	34.75	35.03	34.57	34.85	808,718	+0.29(+0.83%)
May 09, 2018	34.71	34.96	34.42	34.57	938,704	-0.25(-0.72%)
May 08, 2018	35.47	35.50	34.24	34.82	1,329,191	-0.65(-1.83%)
May 07, 2018	35.47	35.86	35.11	35.47	1,210,592	+0.40(+1.13%)
May 04, 2018	37.80	37.80	35.00	35.07	1,098,931	-2.01(-5.43%)
May 03, 2018	37.41	37.98	36.98	37.08	756,746	-0.22(-0.58%)
May 02, 2018	37.30	37.55	37.01	37.30	693,707	+0.04(+0.10%)
May 01, 2018	37.34	37.48	36.87	37.26	701,442	-0.04(-0.10%)
Apr 30, 2018	38.02	38.06	37.30	37.30	821,260	-0.58(-1.52%)
Apr 27, 2018	37.37	38.06	37.34	37.88	513,621	+0.43(+1.15%)
Apr 26, 2018	37.62	37.70	37.16	37.44	401,019	-0.18(-0.48%)
Apr 25, 2018	37.55	37.80	37.37	37.62	524,084	+0.11(+0.29%)
Apr 24, 2018	37.77	38.09	37.41	37.52	520,135	-0.25(-0.67%)
Apr 23, 2018	37.77	38.02	37.59	37.77	301,717	+0.07(+0.19%)
Apr 20, 2018	37.84	38.13	37.59	37.70	738,033	-0.32(-0.85%)
Apr 19, 2018	38.16	38.20	37.80	38.02	583,005	-0.25(-0.66%)
Apr 18, 2018	38.31	38.56	38.20	38.27	591,122	+0.07(+0.19%)
Apr 17, 2018	37.84	38.42	37.84	38.20	684,848	+0.32(+0.85%)
Apr 16, 2018	37.91	38.06	37.73	37.88	977,167	-0.11(-0.28%)
Apr 13, 2018	37.73	38.18	37.73	37.98	798,368	+0.25(+0.67%)
Apr 12, 2018	37.91	38.13	37.44	37.73	422,391	-0.07(-0.19%)
Apr 11, 2018	37.66	38.15	37.59	37.80	504,707	+0.00(+0.00%)
Apr 10, 2018	38.02	38.16	37.70	37.80	620,389	+0.14(+0.38%)
Apr 09, 2018	38.02	38.16	37.59	37.66	545,105	-0.22(-0.57%)
Apr 06, 2018	37.77	38.31	37.44	37.88	794,654	-0.07(-0.19%)
Apr 05, 2018	38.13	38.45	37.77	37.95	811,497	-0.11(-0.28%)
Apr 04, 2018	36.54	38.16	36.54	38.06	1,051,916	+1.19(+3.22%)
Apr 03, 2018	37.55	37.77	36.51	36.87	1,184,545	-0.54(-1.44%)

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.