Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	35.00	35.21	34.82	34.83	1,517,431	-0.09(-0.27%)
Jun 28, 2018	35.08	35.09	34.27	34.93	2,286,862	-0.17(-0.48%)
Jun 27, 2018	36.00	36.00	35.02	35.09	1,973,082	-0.98(-2.71%)
Jun 26, 2018	35.86	36.54	35.68	36.07	3,294,750	+0.23(+0.65%)
Jun 25, 2018	35.66	35.90	35.33	35.84	2,169,090	-0.08(-0.21%)
Jun 22, 2018	35.72	36.02	35.45	35.91	3,383,775	+0.35(+0.98%)
Jun 21, 2018	36.09	36.20	35.42	35.56	3,041,211	-0.45(-1.25%)
Jun 20, 2018	36.20	36.20	35.63	36.02	1,568,462	-0.12(-0.34%)
Jun 19, 2018	36.37	36.71	36.04	36.14	3,168,978	-0.83(-2.24%)
Jun 18, 2018	36.95	37.38	36.78	36.96	1,162,685	-0.42(-1.13%)
Jun 15, 2018		37.43	37.33	37.39	1,151,761	+0.06(+0.15%)
Jun 14, 2018	37.34	37.51	37.19	37.33	1,066,600	+0.04(+0.10%)
Jun 13, 2018	37.16	37.49	36.95	37.29	1,972,165	+0.35(+0.94%)
Jun 12, 2018	36.57	36.97	36.51	36.94	878,531	+0.48(+1.31%)
Jun 11, 2018	36.60	36.67	36.12	36.47	1,435,752	-0.18(-0.49%)
Jun 08, 2018	36.71	37.03	36.23	36.64	2,214,887	-0.27(-0.74%)
Jun 07, 2018	37.08	37.24	36.79	36.92	1,084,157	-0.12(-0.33%)
Jun 06, 2018		37.06		37.04	1,021,777	+0.29(+0.79%)
Jun 05, 2018	36.37	36.79	36.30	36.75	1,043,571	+0.45(+1.24%)
Jun 04, 2018	36.23	36.45	36.16	36.30	1,081,650	+0.08(+0.23%)
Jun 01, 2018	36.59	36.64	36.17	36.21	1,041,170	-0.23(-0.64%)
May 31, 2018	36.66	36.83	36.44	36.45	1,427,301	-0.26(-0.72%)
May 30, 2018	36.37	36.94	36.37	36.71	1,073,228	+0.55(+1.53%)
May 29, 2018	36.23	36.28	36.01	36.16	1,500,981	-0.21(-0.57%)
May 25, 2018		36.36	36.36	36.36	0	-0.06(-0.15%)
May 24, 2018	36.48	36.58	36.28	36.42	890,539	-0.08(-0.21%)
May 23, 2018	36.40	36.54	36.13	36.49	1,106,881	-0.08(-0.21%)
May 22, 2018	36.42	37.01	36.41	36.57	2,023,454	+0.33(+0.91%)
May 21, 2018	35.85	36.32	35.71	36.24	1,267,270	+0.56(+1.58%)
May 18, 2018	35.87	36.15	35.42	35.68	1,023,325	-0.19(-0.52%)
May 17, 2018	35.77	36.05	35.71	35.86	1,124,127	+0.06(+0.16%)
May 16, 2018	35.83	35.95	35.59	35.81	1,281,928	+0.09(+0.25%)
May 15, 2018	35.59	35.75	35.38	35.72	2,265,323	+0.14(+0.39%)
May 14, 2018	35.62	35.78	35.43	35.58	1,184,717	+0.00(+0.00%)
May 11, 2018	35.77	36.16	35.33	35.58	1,058,614	+0.04(+0.11%)
May 10, 2018	35.25	35.58	35.08	35.54	1,079,182	+0.46(+1.31%)
May 09, 2018	36.51	36.58	34.90	35.08	2,615,960	-1.67(-4.54%)
May 08, 2018	36.45	37.05	35.74	36.75	5,207,326	+2.06(+5.94%)
May 07, 2018	34.76	34.94	34.41	34.69	1,829,419	-0.17(-0.48%)
May 04, 2018	34.24	35.05	34.10	34.86	1,367,287	+0.58(+1.69%)
May 03, 2018	34.61	34.61	33.97	34.28	1,628,433	-0.34(-0.97%)
May 02, 2018	34.82	35.21	34.60	34.61	2,038,492	-0.43(-1.23%)
May 01, 2018	34.92	35.05	34.69	35.05	1,104,355	+0.04(+0.11%)
Apr 30, 2018	35.27	35.49	35.00	35.01	1,114,104	-0.10(-0.29%)
Apr 27, 2018	35.65	35.72	35.07	35.11	1,222,913	-0.64(-1.78%)
Apr 26, 2018	35.91	36.05	35.64	35.75	973,022	+0.07(+0.18%)
Apr 25, 2018	35.37	35.83	35.12	35.68	1,135,575	+0.38(+1.09%)
Apr 24, 2018	35.44	35.72	35.20	35.30	1,000,210	-0.04(-0.11%)
Apr 23, 2018	35.43	35.75	35.19	35.34	1,064,020	-0.01(-0.03%)
Apr 20, 2018	35.21	35.55	35.02	35.34	906,008	+0.23(+0.67%)
Apr 19, 2018	35.50	35.61	35.11	35.11	1,868,739	-0.48(-1.34%)
Apr 18, 2018	35.72	35.92	35.55	35.59	1,218,681	-0.16(-0.45%)
Apr 17, 2018	35.82	36.05	35.63	35.75	852,181	+0.37(+1.06%)
Apr 16, 2018	35.21	35.55	35.04	35.37	1,118,556	+0.32(+0.91%)
Apr 13, 2018	35.58	35.58	34.83	35.05	1,707,417	-0.35(-0.98%)
Apr 12, 2018	35.45	35.65	35.34	35.40	1,177,059	+0.01(+0.03%)
Apr 11, 2018	35.76	35.82	35.29	35.39	1,591,723	-0.47(-1.31%)
Apr 10, 2018	36.31	36.47	35.78	35.86	1,684,499	-0.02(-0.05%)
Apr 09, 2018	36.19	36.54	35.87	35.88	1,970,817	-0.22(-0.60%)
Apr 06, 2018	36.62	36.96	35.93	36.09	1,025,016	-0.83(-2.26%)
Apr 05, 2018	36.62	37.11	36.30	36.93	1,967,116	+0.49(+1.34%)
Apr 04, 2018	35.74	36.48	35.65	36.44	2,257,540	+0.22(+0.59%)
Apr 03, 2018	35.98	36.37	35.79	36.22	1,066,699	+0.48(+1.34%)

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.