Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.10	44.15	43.87	44.01	3,954,775	-0.07(-0.16%)
Jun 28, 2018	43.80	44.10	43.76	44.08	3,464,164	+0.21(+0.48%)
Jun 27, 2018	44.35	44.41	43.80	43.87	4,261,760	-0.52(-1.17%)
Jun 26, 2018	44.44	44.50	44.30	44.39	4,025,190	-0.07(-0.16%)
Jun 25, 2018	44.69	44.70	44.32	44.46	5,402,212	-0.22(-0.49%)
Jun 22, 2018	44.77	44.78	44.65	44.68	8,932,701	-0.07(-0.16%)
Jun 21, 2018	44.76	44.82	44.66	44.75	3,524,410	-0.02(-0.04%)
Jun 20, 2018	44.71	44.82	44.67	44.77	4,944,905	+0.07(+0.16%)
Jun 19, 2018	44.67	44.78	44.65	44.70	5,910,722	+0.00(+0.00%)
Jun 18, 2018	44.68	44.77	44.58	44.70	6,551,530	+0.03(+0.07%)
Jun 15, 2018		44.78	44.64	44.67	7,120,304	-0.11(-0.25%)
Jun 14, 2018	44.79	44.89	44.72	44.78	8,493,447	+0.00(+0.00%)
Jun 13, 2018	44.67	44.83	44.56	44.78	10,728,088	+0.19(+0.43%)
Jun 12, 2018	44.65	44.82	44.51	44.59	16,132,732	-0.06(-0.13%)
Jun 11, 2018	44.82	44.88	44.60	44.65	56,989,296	+1.01(+2.31%)
Jun 08, 2018	43.01	43.68	42.84	43.64	1,603,388	+0.67(+1.56%)
Jun 07, 2018	43.77	43.92	42.93	42.97	1,582,374	-0.79(-1.81%)
Jun 06, 2018		44.15		43.76	2,257,816	+0.55(+1.27%)
Jun 05, 2018	43.09	43.80	42.98	43.21	3,224,463	+0.61(+1.43%)
Jun 04, 2018	44.20	44.25	42.08	42.60	3,267,091	-1.36(-3.09%)
Jun 01, 2018	43.06	44.47	42.85	43.96	3,566,256	+1.08(+2.52%)
May 31, 2018	43.44	43.53	42.53	42.88	7,446,141	-0.67(-1.54%)
May 30, 2018	43.84	44.23	43.49	43.55	2,360,614	-0.13(-0.30%)
May 29, 2018	43.09	43.89	42.68	43.68	2,884,595	+0.11(+0.25%)
May 25, 2018		43.57	43.57	43.57	0	+0.36(+0.83%)
May 24, 2018	42.80	43.23	42.12	43.21	1,963,471	+0.12(+0.28%)
May 23, 2018	42.75	43.19	42.64	43.09	1,495,152	+0.17(+0.40%)
May 22, 2018	43.40	43.92	42.85	42.92	1,723,234	-0.37(-0.85%)
May 21, 2018	43.29	43.70	42.51	43.29	3,483,571	+1.29(+3.07%)
May 18, 2018	42.55	42.55	41.94	42.00	1,598,977	-0.47(-1.11%)
May 17, 2018	42.42	42.75	41.94	42.47	2,652,008	+0.02(+0.05%)
May 16, 2018	41.93	42.79	41.58	42.45	2,115,909	+0.62(+1.48%)
May 15, 2018	41.71	42.23	41.52	41.83	3,022,804	+0.09(+0.22%)
May 14, 2018	42.54	42.75	41.52	41.74	2,316,141	-0.58(-1.37%)
May 11, 2018	42.57	43.00	42.01	42.32	4,719,393	-0.42(-0.98%)
May 10, 2018	43.45	43.71	42.33	42.74	5,567,750	+2.03(+4.99%)
May 09, 2018	39.31	40.86	39.22	40.71	3,265,827	+1.83(+4.71%)
May 08, 2018	37.45	39.15	37.45	38.88	4,940,172	+1.98(+5.37%)
May 07, 2018	37.35	37.59	36.71	36.90	4,007,872	-0.40(-1.07%)
May 04, 2018	36.88	37.60	36.54	37.30	1,638,326	+0.25(+0.67%)
May 03, 2018	37.39	37.50	36.82	37.05	2,229,136	-0.60(-1.59%)
May 02, 2018	37.21	38.13	37.07	37.65	2,567,367	+0.30(+0.80%)
May 01, 2018	37.16	37.70	36.60	37.35	2,614,946	+0.18(+0.48%)
Apr 30, 2018	37.78	37.83	37.15	37.17	1,789,495	-0.58(-1.54%)
Apr 27, 2018	37.24	38.22	37.24	37.75	3,220,176	+0.50(+1.34%)
Apr 26, 2018	36.67	37.95	36.50	37.25	3,684,563	-0.84(-2.21%)
Apr 25, 2018	37.00	38.10	36.79	38.09	1,287,698	+1.06(+2.86%)
Apr 24, 2018	37.60	37.91	36.75	37.03	2,682,684	-0.28(-0.75%)
Apr 23, 2018	37.71	37.71	37.24	37.31	1,700,975	-0.10(-0.27%)
Apr 20, 2018	37.96	38.05	37.17	37.41	2,555,173	-0.57(-1.50%)
Apr 19, 2018	38.33	38.52	37.87	37.98	1,123,054	-0.50(-1.30%)
Apr 18, 2018	38.16	39.06	38.15	38.48	1,734,888	+0.36(+0.94%)
Apr 17, 2018	38.53	38.60	37.74	38.12	1,922,748	-0.01(-0.03%)
Apr 16, 2018	37.73	38.20	37.42	38.13	1,939,899	+0.71(+1.90%)
Apr 13, 2018	37.97	37.97	37.27	37.42	1,565,355	-0.34(-0.90%)
Apr 12, 2018	37.21	37.94	36.50	37.76	1,814,914	+0.57(+1.53%)
Apr 11, 2018	35.79	37.65	35.55	37.19	4,183,092	+1.36(+3.80%)
Apr 10, 2018	38.82	39.16	35.60	35.83	7,341,187	-2.84(-7.34%)
Apr 09, 2018	38.11	39.13	37.99	38.67	2,097,066	+0.88(+2.33%)
Apr 06, 2018	38.53	38.73	37.50	37.79	2,066,619	-1.11(-2.85%)
Apr 05, 2018	38.86	39.38	38.20	38.90	1,411,555	+0.18(+0.46%)
Apr 04, 2018	37.77	38.84	37.77	38.72	2,074,803	+0.47(+1.23%)
Apr 03, 2018	37.91	38.38	37.64	38.25	1,355,968	+0.30(+0.79%)

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.