Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.55	43.60	43.24	43.24	3,682	+0.05(+0.11%)
Jun 28, 2018	43.00	43.19	42.87	43.19	2,505	+0.36(+0.83%)
Jun 27, 2018	43.65	43.66	42.78	42.83	5,176	-0.69(-1.59%)
Jun 26, 2018	43.60	43.68	43.45	43.52	2,406	+0.17(+0.39%)
Jun 25, 2018	43.73	43.73	43.04	43.36	8,909	-1.07(-2.42%)
Jun 22, 2018	44.46	44.55	44.35	44.43	5,835	-0.33(-0.73%)
Jun 21, 2018	45.19	45.19	44.68	44.76	4,962	-0.37(-0.83%)
Jun 20, 2018	45.26	45.34	45.13	45.13	3,552	+0.14(+0.32%)
Jun 19, 2018	44.81	45.02	44.62	44.99	8,550	-0.39(-0.87%)
Jun 18, 2018	44.81	45.39	44.81	45.38	2,982	-0.02(-0.04%)
Jun 15, 2018		45.55	45.21	45.40	5,618	-0.15(-0.34%)
Jun 14, 2018	45.53	45.55	45.53	45.55	1,905	+0.17(+0.38%)
Jun 13, 2018	45.42	45.47	45.38	45.38	2,824	+0.21(+0.47%)
Jun 12, 2018	45.02	45.17	45.02	45.17	2,724	+0.12(+0.26%)
Jun 11, 2018	45.02	45.05	44.89	45.05	2,467	+0.18(+0.41%)
Jun 08, 2018	44.79	44.92	44.74	44.87	3,980	+0.03(+0.06%)
Jun 07, 2018	45.58	45.58	44.64	44.84	5,628	-0.50(-1.10%)
Jun 06, 2018	45.08	45.34	45.08	45.34	1,140	+0.19(+0.43%)
Jun 05, 2018	45.09	45.17	44.97	45.15	9,987	+0.27(+0.60%)
Jun 04, 2018	44.73	44.89	44.60	44.88	7,756	+0.34(+0.77%)
Jun 01, 2018	44.30	44.56	44.30	44.54	4,370	+0.75(+1.71%)
May 31, 2018	44.06	44.08	43.71	43.79	8,951	-0.13(-0.30%)
May 30, 2018	43.86	44.03	43.79	43.92	6,674	+0.38(+0.88%)
May 29, 2018	43.43	43.71	43.35	43.54	3,996	-0.21(-0.49%)
May 25, 2018		43.75	43.75	43.75	0	-0.08(-0.18%)
May 24, 2018	43.72	43.83	43.34	43.83	2,501	+0.13(+0.31%)
May 23, 2018	43.22	43.69	43.22	43.69	5,490	+0.15(+0.35%)
May 22, 2018	43.79	43.79	43.51	43.54	9,312	+0.09(+0.20%)
May 21, 2018	43.72	43.76	43.35	43.45	1,994	+0.13(+0.30%)
May 18, 2018	43.29	43.33	43.16	43.32	6,069	-0.03(-0.08%)
May 17, 2018	43.48	43.67	43.24	43.35	8,685	-0.24(-0.55%)
May 16, 2018	43.56	43.62	43.56	43.59	2,210	+0.37(+0.86%)
May 15, 2018	43.21	43.22	43.12	43.22	5,184	-0.41(-0.95%)
May 14, 2018	44.00	44.00	43.58	43.63	3,355	-0.01(-0.02%)
May 11, 2018	43.67	43.67	43.57	43.64	7,377	-0.12(-0.28%)
May 10, 2018	43.69	43.90	43.69	43.77	5,916	+0.42(+0.97%)
May 09, 2018	42.90	43.41	42.90	43.34	12,743	+0.73(+1.71%)
May 08, 2018	42.41	42.62	42.41	42.62	1,864	+0.20(+0.47%)
May 07, 2018	42.47	42.63	42.42	42.42	14,507	+0.22(+0.53%)
May 04, 2018	41.19	42.24	41.19	42.19	1,503	+0.67(+1.61%)
May 03, 2018	40.83	41.52	40.78	41.52	3,460	-0.04(-0.09%)
May 02, 2018	41.48	41.70	41.48	41.56	827	+0.13(+0.32%)
May 01, 2018	41.30	41.42	41.10	41.42	2,133	+0.09(+0.21%)
Apr 30, 2018	41.67	41.67	41.19	41.34	1,859	-0.13(-0.31%)
Apr 27, 2018	42.13	42.13	41.28	41.47	19,431	-0.27(-0.66%)
Apr 26, 2018	41.16	41.74	41.16	41.74	5,547	+0.85(+2.07%)
Apr 25, 2018	41.09	41.09	40.60	40.90	18,464	+0.04(+0.09%)
Apr 24, 2018	41.61	41.61	40.86	40.86	2,247	-0.74(-1.79%)
Apr 23, 2018	41.99	42.02	41.44	41.60	6,040	-0.18(-0.43%)
Apr 20, 2018	42.26	42.26	41.76	41.78	3,189	-0.64(-1.51%)
Apr 19, 2018	42.57	42.57	42.25	42.42	2,482	-0.68(-1.59%)
Apr 18, 2018	42.84	43.13	42.67	43.10	8,593	-0.06(-0.13%)
Apr 17, 2018	42.77	43.25	42.77	43.16	8,912	+0.89(+2.10%)
Apr 16, 2018	42.08	42.38	42.08	42.27	2,308	+0.33(+0.79%)
Apr 13, 2018	42.40	42.40	41.82	41.94	7,012	-0.34(-0.80%)
Apr 12, 2018	42.11	42.36	42.10	42.28	5,339	+0.71(+1.70%)
Apr 11, 2018	41.79	41.79	41.57	41.57	1,761	-0.13(-0.32%)
Apr 10, 2018	41.44	41.71	41.40	41.70	8,497	+0.83(+2.02%)
Apr 09, 2018	40.80	41.43	40.73	40.88	31,985	+0.52(+1.29%)
Apr 06, 2018	40.66	40.66	40.32	40.36	12,833	-1.11(-2.68%)
Apr 05, 2018	41.43	41.71	41.25	41.47	3,881	+0.51(+1.24%)
Apr 04, 2018	40.47	41.03	40.47	40.96	1,428	+0.42(+1.05%)
Apr 03, 2018	40.35	40.56	40.35	40.54	2,042	+0.26(+0.66%)

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.