Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	37.66	38.35	37.58	37.60	2,102,605	+0.31(+0.84%)
Jun 28, 2018	37.40	37.75	37.05	37.29	1,897,479	-0.13(-0.36%)
Jun 27, 2018	38.73	39.09	37.41	37.42	2,276,750	-1.17(-3.02%)
Jun 26, 2018	38.22	39.14	38.09	38.59	3,197,937	+0.41(+1.08%)
Jun 25, 2018	39.85	40.09	37.86	38.18	2,993,862	-1.69(-4.25%)
Jun 22, 2018	40.64	40.89	39.48	39.87	3,156,156	+0.20(+0.50%)
Jun 21, 2018	40.96	41.07	39.57	39.67	2,970,387	-1.54(-3.74%)
Jun 20, 2018	42.55	42.68	41.10	41.22	2,748,574	-1.22(-2.87%)
Jun 19, 2018	41.98	42.91	41.94	42.44	1,578,691	-0.08(-0.19%)
Jun 18, 2018	41.87	43.70	41.87	42.52	1,796,571	+0.65(+1.54%)
Jun 15, 2018		42.41	41.54	41.87	3,921,926	-0.54(-1.27%)
Jun 14, 2018	42.54	42.99	42.15	42.41	1,936,954	+0.19(+0.45%)
Jun 13, 2018	42.38	42.77	41.02	42.22	3,626,076	-0.12(-0.28%)
Jun 12, 2018	43.47	43.72	42.11	42.34	2,848,173	-1.07(-2.46%)
Jun 11, 2018	43.91	43.94	42.70	43.40	2,630,531	-0.54(-1.22%)
Jun 08, 2018	44.10	44.55	43.52	43.94	1,864,822	-0.26(-0.59%)
Jun 07, 2018	43.78	44.40	43.34	44.20	2,475,750	+0.65(+1.48%)
Jun 06, 2018			43.00	43.56	2,895,701	-1.67(-3.69%)
Jun 05, 2018	45.24	45.50	44.27	45.22	2,545,993	-0.13(-0.28%)
Jun 04, 2018	44.64	45.73	44.34	45.35	5,570,836	+1.70(+3.90%)
Jun 01, 2018	42.68	43.81	42.37	43.65	2,623,537	+1.34(+3.16%)
May 31, 2018	42.55	43.99	42.27	42.31	4,537,196	-0.42(-0.99%)
May 30, 2018	41.24	43.05	40.95	42.73	2,206,098	+1.95(+4.79%)
May 29, 2018	39.78	41.23	39.75	40.78	2,599,085	+0.89(+2.23%)
May 25, 2018		39.89	39.89	39.89	0	-0.99(-2.41%)
May 24, 2018	40.28	41.40	39.97	40.88	2,656,951	+0.37(+0.91%)
May 23, 2018	40.09	40.88	39.78	40.51	1,897,441	+0.17(+0.42%)
May 22, 2018	41.56	41.61	40.13	40.34	2,259,564	-0.81(-1.96%)
May 21, 2018	40.53	41.30	40.53	41.14	2,105,386	+0.79(+1.96%)
May 18, 2018	40.08	40.82	39.86	40.36	3,258,494	+0.54(+1.35%)
May 17, 2018	38.01	39.95	37.99	39.82	3,391,234	+2.07(+5.49%)
May 16, 2018	37.55	38.03	37.20	37.75	1,733,898	+0.17(+0.45%)
May 15, 2018	37.48	37.87	37.13	37.58	1,508,649	-0.11(-0.29%)
May 14, 2018	37.13	37.89	37.07	37.68	4,410,330	+0.91(+2.49%)
May 11, 2018	37.04	37.29	36.68	36.77	2,029,749	-0.04(-0.12%)
May 10, 2018	37.06	37.12	36.35	36.81	1,652,193	+0.08(+0.22%)
May 09, 2018	35.57	37.08	35.32	36.73	2,973,623	+1.43(+4.06%)
May 08, 2018	34.77	35.31	34.20	35.30	3,924,037	+0.72(+2.09%)
May 07, 2018	35.42	35.51	34.54	34.58	2,344,351	-0.47(-1.35%)
May 04, 2018	34.72	35.35	34.14	35.05	2,109,413	+0.40(+1.16%)
May 03, 2018	34.12	35.17	33.41	34.65	3,693,054	+0.14(+0.41%)
May 02, 2018	34.06	35.03	33.90	34.51	2,808,441	+0.38(+1.12%)
May 01, 2018	33.97	34.25	33.30	34.12	2,421,341	+0.00(+0.00%)
Apr 30, 2018	33.31	34.93	33.15	34.12	3,606,042	+0.98(+2.95%)
Apr 27, 2018	34.20	34.32	33.10	33.14	2,206,909	-1.13(-3.30%)
Apr 26, 2018	33.79	34.43	33.44	34.28	2,523,216	+0.69(+2.07%)
Apr 25, 2018	33.12	33.72	32.67	33.58	2,613,515	+0.10(+0.29%)
Apr 24, 2018	33.91	34.68	33.27	33.48	1,915,136	-0.28(-0.82%)
Apr 23, 2018	34.16	34.23	33.22	33.76	2,463,200	-0.24(-0.71%)
Apr 20, 2018	34.20	34.20	33.81	34.00	1,397,431	-0.15(-0.44%)
Apr 19, 2018	33.83	34.28	33.60	34.15	1,830,953	+0.26(+0.76%)
Apr 18, 2018	33.39	34.29	32.98	33.89	2,007,691	+0.51(+1.52%)
Apr 17, 2018	33.15	33.48	33.01	33.38	1,413,458	+0.31(+0.94%)
Apr 16, 2018	32.57	33.24	32.23	33.07	2,322,340	+0.69(+2.14%)
Apr 13, 2018	31.70	32.61	31.56	32.38	2,297,814	+0.93(+2.97%)
Apr 12, 2018	31.22	31.57	30.87	31.44	2,553,875	+0.23(+0.74%)
Apr 11, 2018	30.71	31.33	30.42	31.21	2,051,350	+0.25(+0.81%)
Apr 10, 2018	31.36	31.38	30.80	30.96	2,862,425	+0.29(+0.96%)
Apr 09, 2018	31.25	31.43	30.65	30.67	1,840,637	-0.43(-1.37%)
Apr 06, 2018	31.46	31.83	30.90	31.10	2,124,888	-0.45(-1.41%)
Apr 05, 2018	30.87	31.65	30.87	31.54	1,682,732	+0.76(+2.46%)
Apr 04, 2018	29.96	30.87	29.67	30.79	1,897,897	+0.37(+1.23%)
Apr 03, 2018	30.06	30.55	29.76	30.41	1,884,025	+0.50(+1.67%)

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.