Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	34.68	34.88	34.50	34.51	1,531,686	-0.09(-0.27%)
Jun 28, 2018	34.75	34.77	33.95	34.60	2,308,347	-0.17(-0.48%)
Jun 27, 2018	35.66	35.66	34.69	34.77	1,991,619	-0.97(-2.71%)
Jun 26, 2018	35.52	36.20	35.34	35.74	3,325,703	+0.23(+0.65%)
Jun 25, 2018	35.33	35.57	35.00	35.50	2,189,468	-0.07(-0.21%)
Jun 22, 2018	35.39	35.68	35.12	35.58	3,415,564	+0.34(+0.98%)
Jun 21, 2018	35.75	35.87	35.09	35.23	3,069,782	-0.45(-1.25%)
Jun 20, 2018	35.87	35.87	35.30	35.68	1,583,197	-0.12(-0.34%)
Jun 19, 2018	36.03	36.37	35.71	35.80	3,198,750	-0.82(-2.24%)
Jun 18, 2018	36.61	37.03	36.44	36.62	1,173,608	-0.42(-1.13%)
Jun 15, 2018		37.08	36.98	37.04	1,162,581	+0.06(+0.15%)
Jun 14, 2018	36.99	37.16	36.84	36.98	1,076,620	+0.04(+0.10%)
Jun 13, 2018	36.81	37.14	36.61	36.94	1,990,693	+0.34(+0.94%)
Jun 12, 2018	36.23	36.63	36.17	36.60	886,785	+0.47(+1.31%)
Jun 11, 2018	36.26	36.33	35.78	36.13	1,449,240	-0.18(-0.49%)
Jun 08, 2018	36.37	36.68	35.89	36.30	2,235,695	-0.27(-0.74%)
Jun 07, 2018	36.73	36.89	36.45	36.57	1,094,342	-0.12(-0.33%)
Jun 06, 2018		36.72		36.69	1,031,376	+0.29(+0.79%)
Jun 05, 2018	36.03	36.45	35.96	36.41	1,053,375	+0.45(+1.24%)
Jun 04, 2018	35.89	36.11	35.82	35.96	1,091,812	+0.08(+0.23%)
Jun 01, 2018	36.25	36.30	35.83	35.88	1,050,952	-0.23(-0.64%)
May 31, 2018	36.32	36.49	36.10	36.11	1,440,710	-0.26(-0.72%)
May 30, 2018	36.03	36.60	36.03	36.37	1,083,311	+0.55(+1.53%)
May 29, 2018	35.89	35.95	35.67	35.82	1,515,082	-0.20(-0.57%)
May 25, 2018		36.02	36.02	36.02	0	-0.06(-0.15%)
May 24, 2018	36.15	36.24	35.94	36.08	898,906	-0.07(-0.21%)
May 23, 2018	36.06	36.20	35.79	36.15	1,117,280	-0.07(-0.21%)
May 22, 2018	36.08	36.67	36.07	36.23	2,042,464	+0.33(+0.91%)
May 21, 2018	35.51	35.99	35.37	35.90	1,279,175	+0.56(+1.58%)
May 18, 2018	35.54	35.81	35.09	35.34	1,032,939	-0.19(-0.52%)
May 17, 2018	35.44	35.72	35.38	35.53	1,134,688	+0.06(+0.16%)
May 16, 2018	35.49	35.61	35.26	35.48	1,293,971	+0.09(+0.25%)
May 15, 2018	35.26	35.41	35.05	35.39	2,286,604	+0.14(+0.39%)
May 14, 2018	35.28	35.44	35.10	35.25	1,195,847	+0.00(+0.00%)
May 11, 2018	35.43	35.82	35.00	35.25	1,068,560	+0.04(+0.11%)
May 10, 2018	34.92	35.25	34.76	35.21	1,089,320	+0.45(+1.31%)
May 09, 2018	36.17	36.24	34.58	34.76	2,640,536	-1.65(-4.54%)
May 08, 2018	36.11	36.70	35.41	36.41	5,256,247	+2.04(+5.94%)
May 07, 2018	34.43	34.62	34.09	34.37	1,846,605	-0.17(-0.48%)
May 04, 2018	33.92	34.73	33.78	34.53	1,380,132	+0.58(+1.69%)
May 03, 2018	34.28	34.28	33.66	33.96	1,643,732	-0.33(-0.97%)
May 02, 2018	34.50	34.89	34.27	34.29	2,057,643	-0.43(-1.23%)
May 01, 2018	34.60	34.72	34.37	34.72	1,114,730	+0.04(+0.11%)
Apr 30, 2018	34.94	35.16	34.67	34.68	1,124,570	-0.10(-0.29%)
Apr 27, 2018	35.32	35.39	34.75	34.78	1,234,402	-0.63(-1.78%)
Apr 26, 2018	35.57	35.71	35.31	35.41	982,163	+0.06(+0.18%)
Apr 25, 2018	35.04	35.50	34.79	35.35	1,146,243	+0.38(+1.09%)
Apr 24, 2018	35.11	35.39	34.88	34.97	1,009,607	-0.04(-0.11%)
Apr 23, 2018	35.10	35.41	34.86	35.01	1,074,016	-0.01(-0.03%)
Apr 20, 2018	34.89	35.22	34.69	35.02	914,520	+0.23(+0.67%)
Apr 19, 2018	35.17	35.28	34.78	34.78	1,886,295	-0.47(-1.34%)
Apr 18, 2018	35.39	35.58	35.22	35.26	1,230,130	-0.16(-0.45%)
Apr 17, 2018	35.49	35.71	35.29	35.41	860,187	+0.37(+1.06%)
Apr 16, 2018	34.89	35.22	34.71	35.04	1,129,065	+0.32(+0.91%)
Apr 13, 2018	35.25	35.25	34.51	34.73	1,723,457	-0.34(-0.98%)
Apr 12, 2018	35.12	35.32	35.02	35.07	1,188,117	+0.01(+0.03%)
Apr 11, 2018	35.42	35.49	34.96	35.06	1,606,677	-0.46(-1.31%)
Apr 10, 2018	35.97	36.13	35.45	35.53	1,700,325	-0.02(-0.05%)
Apr 09, 2018	35.85	36.20	35.54	35.54	1,989,332	-0.21(-0.60%)
Apr 06, 2018	36.28	36.61	35.60	35.76	1,034,645	-0.83(-2.26%)
Apr 05, 2018	36.28	36.77	35.96	36.58	1,985,596	+0.48(+1.34%)
Apr 04, 2018	35.41	36.14	35.32	36.10	2,278,748	+0.21(+0.59%)
Apr 03, 2018	35.65	36.04	35.46	35.89	1,076,721	+0.47(+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.