Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	33.87	33.95	33.25	33.45	49,935	-0.35(-1.04%)
Jun 28, 2018	33.87	33.95	33.70	33.81	29,755	-0.14(-0.43%)
Jun 27, 2018	34.86	34.86	33.87	33.95	56,775	-0.93(-2.67%)
Jun 26, 2018	35.21	35.21	34.55	34.88	41,597	-0.12(-0.35%)
Jun 25, 2018	35.46	35.50	34.82	35.01	114,435	-0.72(-2.03%)
Jun 22, 2018	34.65	37.59	33.99	35.73	500,036	+1.26(+3.66%)
Jun 21, 2018	34.63	35.15	34.15	34.47	66,918	-0.33(-0.95%)
Jun 20, 2018	34.12	34.86	33.99	34.80	44,077	+0.77(+2.25%)
Jun 19, 2018	32.94	34.20	32.94	34.03	99,414	+0.87(+2.62%)
Jun 18, 2018	32.46	33.58	32.46	33.16	66,548	+0.70(+2.17%)
Jun 15, 2018		33.06	32.54	32.46	94,245	-0.08(-0.25%)
Jun 14, 2018	32.89	33.00	32.25	32.54	89,716	-0.23(-0.69%)
Jun 13, 2018	32.36	33.00	32.36	32.77	45,384	+0.50(+1.54%)
Jun 12, 2018	32.94	32.94	32.07	32.27	27,314	-0.62(-1.89%)
Jun 11, 2018	33.23	33.60	32.89	32.89	43,838	-0.35(-1.06%)
Jun 08, 2018	33.68	34.03	33.12	33.25	21,598	-0.43(-1.29%)
Jun 07, 2018	33.66	34.09	33.52	33.68	22,019	+0.00(+0.00%)
Jun 06, 2018	33.52	33.81	33.27	33.68	36,046	+0.33(+0.99%)
Jun 05, 2018	32.98	33.56	32.98	33.35	32,926	+0.17(+0.50%)
Jun 04, 2018	32.98	33.49	32.88	33.18	32,793	+0.27(+0.82%)
Jun 01, 2018	32.19	33.09	32.11	32.92	34,451	+0.85(+2.65%)
May 31, 2018	32.65	32.89	31.67	32.07	170,835	-0.54(-1.65%)
May 30, 2018	32.09	32.89	32.07	32.61	46,963	+0.60(+1.87%)
May 29, 2018	31.96	32.05	31.47	32.01	32,215	-0.10(-0.32%)
May 25, 2018		32.11	32.11	32.11	0	-0.02(-0.06%)
May 24, 2018	32.31	32.33	31.98	32.13	20,948	-0.21(-0.64%)
May 23, 2018	32.34	32.57	32.25	32.34	83,405	+0.00(+0.00%)
May 22, 2018	32.25	32.78	32.17	32.34	81,895	+0.02(+0.06%)
May 21, 2018	31.78	32.61	31.78	32.32	175,514	+0.85(+2.70%)
May 18, 2018	32.96	32.96	31.38	31.47	86,791	-1.32(-4.04%)
May 17, 2018	31.84	32.92	31.84	32.79	36,244	+0.81(+2.52%)
May 16, 2018	32.29	32.29	31.67	31.98	36,549	-0.60(-1.84%)
May 15, 2018	31.26	32.58	31.24	32.58	55,931	+1.22(+3.89%)
May 14, 2018	31.49	31.56	31.12	31.36	34,175	+0.21(+0.66%)
May 11, 2018	31.78	31.80	31.03	31.16	38,175	-0.58(-1.83%)
May 10, 2018	31.80	32.05	31.47	31.74	17,968	+0.04(+0.13%)
May 09, 2018	32.09	32.11	31.55	31.69	28,641	-0.29(-0.91%)
May 08, 2018	31.69	32.12	31.69	31.98	27,742	+0.31(+0.98%)
May 07, 2018	31.57	32.25	31.34	31.67	18,425	+0.08(+0.26%)
May 04, 2018	31.32	32.46	31.32	31.59	61,761	+0.12(+0.39%)
May 03, 2018	31.38	31.63	30.96	31.47	48,838	-0.02(-0.05%)
May 02, 2018	30.78	31.61	30.48	31.48	44,155	+0.76(+2.48%)
May 01, 2018	29.92	30.78	29.39	30.72	90,266	+0.82(+2.76%)
Apr 30, 2018	30.80	30.80	29.84	29.90	40,459	-0.84(-2.75%)
Apr 27, 2018	30.91	30.91	30.60	30.74	26,532	-0.12(-0.40%)
Apr 26, 2018	31.28	32.06	30.14	30.87	67,931	-0.29(-0.93%)
Apr 25, 2018	31.28	31.73	30.80	31.15	49,386	+0.04(+0.13%)
Apr 24, 2018	30.66	31.22	30.35	31.11	61,845	+0.91(+3.00%)
Apr 23, 2018	29.22	30.49	29.11	30.21	60,117	+1.50(+5.24%)
Apr 20, 2018	28.72	28.97	28.60	28.70	76,676	-0.19(-0.64%)
Apr 19, 2018	28.64	29.01	28.64	28.89	53,534	+0.14(+0.50%)
Apr 18, 2018	28.81	28.93	28.66	28.74	53,223	-0.06(-0.21%)
Apr 17, 2018	29.36	29.40	28.60	28.81	37,947	-0.45(-1.55%)
Apr 16, 2018	29.11	29.49	28.74	29.26	47,103	+0.37(+1.28%)
Apr 13, 2018	29.40	29.40	28.66	28.89	20,570	-0.33(-1.13%)
Apr 12, 2018	28.83	29.44	28.83	29.22	34,540	+0.47(+1.65%)
Apr 11, 2018	28.70	29.08	28.58	28.74	23,822	-0.10(-0.36%)
Apr 10, 2018	28.87	29.09	28.68	28.85	94,670	+0.23(+0.79%)
Apr 09, 2018	28.66	29.07	28.45	28.62	49,287	+0.04(+0.14%)
Apr 06, 2018	29.05	29.44	28.43	28.58	117,485	-0.66(-2.26%)
Apr 05, 2018	28.68	29.38	28.33	29.24	63,095	+0.70(+2.46%)
Apr 04, 2018	27.84	28.58	27.77	28.54	147,381	+0.52(+1.84%)
Apr 03, 2018	28.10	28.21	27.80	28.02	82,284	-0.14(-0.51%)

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.