Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	37.63	38.32	37.56	37.58	2,103,902	+0.31(+0.84%)
Jun 28, 2018	37.38	37.72	37.02	37.27	1,898,649	-0.13(-0.36%)
Jun 27, 2018	38.71	39.07	37.39	37.40	2,278,155	-1.16(-3.02%)
Jun 26, 2018	38.20	39.12	38.06	38.56	3,199,910	+0.41(+1.08%)
Jun 25, 2018	39.83	40.06	37.84	38.15	2,995,708	-1.69(-4.25%)
Jun 22, 2018	40.62	40.87	39.45	39.85	3,158,102	+0.20(+0.50%)
Jun 21, 2018	40.94	41.05	39.55	39.65	2,972,219	-1.54(-3.74%)
Jun 20, 2018	42.53	42.65	41.07	41.19	2,750,269	-1.22(-2.87%)
Jun 19, 2018	41.95	42.88	41.91	42.41	1,579,665	-0.08(-0.19%)
Jun 18, 2018	41.84	43.67	41.84	42.49	1,797,679	+0.65(+1.54%)
Jun 15, 2018		42.38	41.51	41.84	3,924,345	-0.54(-1.27%)
Jun 14, 2018	42.52	42.97	42.12	42.38	1,938,149	+0.19(+0.45%)
Jun 13, 2018	42.36	42.74	41.00	42.19	3,628,313	-0.12(-0.28%)
Jun 12, 2018	43.44	43.69	42.09	42.31	2,849,929	-1.07(-2.46%)
Jun 11, 2018	43.88	43.92	42.67	43.38	2,632,153	-0.54(-1.22%)
Jun 08, 2018	44.08	44.52	43.50	43.92	1,865,972	-0.26(-0.59%)
Jun 07, 2018	43.75	44.37	43.31	44.17	2,477,277	+0.65(+1.48%)
Jun 06, 2018			42.97	43.53	2,897,487	-1.67(-3.69%)
Jun 05, 2018	45.21	45.47	44.24	45.20	2,547,563	-0.13(-0.28%)
Jun 04, 2018	44.61	45.70	44.31	45.32	5,574,272	+1.70(+3.90%)
Jun 01, 2018	42.65	43.78	42.35	43.62	2,625,155	+1.34(+3.16%)
May 31, 2018	42.53	43.96	42.25	42.28	4,539,995	-0.42(-0.99%)
May 30, 2018	41.22	43.02	40.92	42.71	2,207,458	+1.95(+4.79%)
May 29, 2018	39.76	41.20	39.72	40.75	2,600,688	+0.89(+2.23%)
May 25, 2018		39.86	39.86	39.86	0	-0.99(-2.41%)
May 24, 2018	40.26	41.37	39.94	40.85	2,658,589	+0.37(+0.91%)
May 23, 2018	40.07	40.86	39.76	40.48	1,898,611	+0.17(+0.42%)
May 22, 2018	41.53	41.58	40.11	40.31	2,260,958	-0.81(-1.96%)
May 21, 2018	40.51	41.27	40.51	41.12	2,106,685	+0.79(+1.96%)
May 18, 2018	40.05	40.80	39.84	40.33	3,260,504	+0.54(+1.35%)
May 17, 2018	37.99	39.93	37.96	39.79	3,393,325	+2.07(+5.49%)
May 16, 2018	37.52	38.01	37.18	37.72	1,734,967	+0.17(+0.45%)
May 15, 2018	37.45	37.85	37.10	37.55	1,509,579	-0.11(-0.29%)
May 14, 2018	37.10	37.87	37.05	37.66	4,413,050	+0.91(+2.49%)
May 11, 2018	37.01	37.27	36.66	36.75	2,031,001	-0.04(-0.12%)
May 10, 2018	37.04	37.09	36.33	36.79	1,653,212	+0.08(+0.22%)
May 09, 2018	35.54	37.06	35.30	36.71	2,975,457	+1.43(+4.06%)
May 08, 2018	34.75	35.29	34.17	35.28	3,926,457	+0.72(+2.09%)
May 07, 2018	35.40	35.49	34.52	34.56	2,345,797	-0.47(-1.35%)
May 04, 2018	34.70	35.33	34.12	35.03	2,110,714	+0.40(+1.16%)
May 03, 2018	34.09	35.14	33.39	34.63	3,695,332	+0.14(+0.41%)
May 02, 2018	34.04	35.01	33.88	34.49	2,810,173	+0.38(+1.12%)
May 01, 2018	33.95	34.23	33.28	34.10	2,422,834	+0.00(+0.00%)
Apr 30, 2018	33.29	34.91	33.13	34.10	3,608,266	+0.98(+2.95%)
Apr 27, 2018	34.18	34.30	33.08	33.12	2,208,271	-1.13(-3.30%)
Apr 26, 2018	33.77	34.41	33.42	34.25	2,524,772	+0.69(+2.07%)
Apr 25, 2018	33.10	33.70	32.65	33.56	2,615,127	+0.10(+0.29%)
Apr 24, 2018	33.89	34.65	33.25	33.46	1,916,317	-0.28(-0.82%)
Apr 23, 2018	34.14	34.21	33.20	33.74	2,464,720	-0.24(-0.71%)
Apr 20, 2018	34.17	34.18	33.79	33.98	1,398,293	-0.15(-0.44%)
Apr 19, 2018	33.81	34.26	33.58	34.13	1,832,082	+0.26(+0.76%)
Apr 18, 2018	33.37	34.27	32.96	33.87	2,008,930	+0.51(+1.52%)
Apr 17, 2018	33.13	33.46	32.99	33.36	1,414,330	+0.31(+0.94%)
Apr 16, 2018	32.55	33.22	32.21	33.05	2,323,772	+0.69(+2.14%)
Apr 13, 2018	31.68	32.59	31.54	32.36	2,299,231	+0.93(+2.97%)
Apr 12, 2018	31.20	31.55	30.86	31.42	2,555,451	+0.23(+0.74%)
Apr 11, 2018	30.69	31.31	30.40	31.19	2,052,615	+0.25(+0.80%)
Apr 10, 2018	31.34	31.36	30.78	30.94	2,864,190	+0.29(+0.96%)
Apr 09, 2018	31.23	31.41	30.63	30.65	1,841,772	-0.43(-1.37%)
Apr 06, 2018	31.44	31.81	30.88	31.08	2,126,198	-0.44(-1.41%)
Apr 05, 2018	30.86	31.63	30.86	31.52	1,683,770	+0.76(+2.46%)
Apr 04, 2018	29.94	30.86	29.65	30.77	1,899,068	+0.37(+1.23%)
Apr 03, 2018	30.05	30.54	29.74	30.39	1,885,187	+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.