Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	37.67	38.28	37.16	37.46	879,550	-0.09(-0.23%)
Jun 28, 2018	38.15	38.32	37.37	37.54	569,773	-0.65(-1.69%)
Jun 27, 2018	39.31	39.79	38.15	38.19	569,480	-1.12(-2.85%)
Jun 26, 2018	37.72	39.48	37.67	39.31	553,152	+1.64(+4.35%)
Jun 25, 2018	40.35	40.50	37.50	37.67	1,000,388	-3.19(-7.81%)
Jun 22, 2018	41.29	41.29	40.30	40.86	2,234,277	-0.34(-0.84%)
Jun 21, 2018	40.91	41.51	39.70	41.21	727,282	+0.39(+0.95%)
Jun 20, 2018	39.91	41.47	38.91	40.82	492,719	+0.65(+1.61%)
Jun 19, 2018	40.22	40.48	39.22	40.17	386,292	-0.43(-1.06%)
Jun 18, 2018	39.79	40.86	39.70	40.60	481,774	+0.47(+1.18%)
Jun 15, 2018		41.51	40.04	40.13	719,973	-1.38(-3.32%)
Jun 14, 2018	41.94	42.24	41.12	41.51	471,177	-0.22(-0.52%)
Jun 13, 2018	42.03	42.50	41.60	41.73	347,042	-0.17(-0.41%)
Jun 12, 2018	41.42	41.94	41.29	41.90	674,178	+0.43(+1.04%)
Jun 11, 2018	41.34	41.60	40.94	41.47	327,824	+0.26(+0.63%)
Jun 08, 2018	40.35	41.34	40.02	41.21	713,128	+0.73(+1.81%)
Jun 07, 2018	40.78	41.08	39.91	40.48	255,966	-0.30(-0.74%)
Jun 06, 2018	40.52	40.82	39.61	40.78	535,754	+0.17(+0.42%)
Jun 05, 2018	40.17	40.91	39.96	40.60	818,986	+0.65(+1.62%)
Jun 04, 2018	39.57	40.43	39.29	39.96	922,669	+0.34(+0.87%)
Jun 01, 2018	38.02	39.66	38.02	39.61	990,177	+1.72(+4.55%)
May 31, 2018	38.06	38.49	37.59	37.89	606,723	-0.13(-0.34%)
May 30, 2018	38.62	38.92	37.61	38.02	790,002	-0.47(-1.23%)
May 29, 2018	38.62	39.40	38.41	38.49	599,636	-0.47(-1.22%)
May 25, 2018		38.97	38.97	38.97	0	+0.26(+0.67%)
May 24, 2018	39.05	39.35	38.66	38.71	338,500	-0.39(-0.99%)
May 23, 2018	38.88	39.22	38.66	39.10	707,037	+0.00(+0.00%)
May 22, 2018	38.88	39.27	38.66	39.10	437,350	+0.34(+0.89%)
May 21, 2018	38.79	39.61	38.49	38.75	501,383	+0.47(+1.24%)
May 18, 2018	38.79	38.79	38.23	38.28	470,780	-0.47(-1.22%)
May 17, 2018	39.05	39.38	38.45	38.75	413,606	-0.52(-1.32%)
May 16, 2018	38.66	39.31	38.19	39.27	629,977	+0.69(+1.79%)
May 15, 2018	38.36	38.75	37.72	38.58	458,214	-0.13(-0.33%)
May 14, 2018	39.22	39.25	38.60	38.71	695,484	+0.00(+0.00%)
May 11, 2018	39.48	39.48	38.49	38.71	622,807	-0.65(-1.64%)
May 10, 2018	39.14	39.40	38.41	39.35	926,475	+0.26(+0.66%)
May 09, 2018	38.32	39.42	37.89	39.10	675,688	+1.29(+3.42%)
May 08, 2018	38.32	38.97	37.72	37.80	939,186	-0.73(-1.90%)
May 07, 2018	35.69	38.58	35.69	38.54	826,709	+1.34(+3.59%)
May 04, 2018	36.55	37.76	36.38	37.20	910,110	+0.34(+0.94%)
May 03, 2018	36.72	37.29	36.04	36.85	742,623	-0.30(-0.81%)
May 02, 2018	35.17	39.05	35.17	37.16	1,494,619	+1.51(+4.23%)
May 01, 2018	32.80	36.38	32.80	35.65	2,074,464	+2.80(+8.53%)
Apr 30, 2018	33.62	33.82	32.85	32.85	1,479,245	-0.78(-2.31%)
Apr 27, 2018	34.31	34.66	33.54	33.62	1,248,077	-0.60(-1.76%)
Apr 26, 2018	33.45	34.53	33.19	34.22	609,173	+1.12(+3.39%)
Apr 25, 2018	34.66	35.09	33.00	33.10	993,709	-1.34(-3.88%)
Apr 24, 2018	35.22	35.69	34.01	34.44	669,176	-0.47(-1.36%)
Apr 23, 2018	36.08	36.81	34.70	34.91	679,393	-0.91(-2.53%)
Apr 20, 2018	36.12	36.68	35.67	35.82	555,774	-0.56(-1.54%)
Apr 19, 2018	37.46	37.46	36.16	36.38	581,254	-1.21(-3.21%)
Apr 18, 2018	37.16	37.63	36.68	37.59	547,163	+0.52(+1.40%)
Apr 17, 2018	36.51	37.63	36.30	37.07	898,230	+0.95(+2.63%)
Apr 16, 2018	37.50	37.50	36.08	36.12	840,472	-1.55(-4.12%)
Apr 13, 2018	37.85	38.36	37.29	37.67	498,159	-0.04(-0.11%)
Apr 12, 2018	38.10	38.54	37.41	37.72	812,869	-0.52(-1.35%)
Apr 11, 2018	37.07	38.69	36.76	38.23	911,894	+0.95(+2.54%)
Apr 10, 2018	35.78	37.54	35.78	37.29	864,106	+2.11(+6.01%)
Apr 09, 2018	35.60	36.17	35.09	35.17	682,611	+0.00(+0.00%)
Apr 06, 2018	35.91	36.38	35.00	35.17	629,278	-1.12(-3.09%)
Apr 05, 2018	35.91	36.85	35.91	36.29	898,698	+0.52(+1.45%)
Apr 04, 2018	34.14	35.93	33.66	35.78	1,068,480	+0.82(+2.34%)
Apr 03, 2018	35.04	35.26	34.35	34.96	760,525	+0.13(+0.37%)

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.