Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	39.91	40.20	39.65	39.82	215,680	-0.05(-0.13%)
Jun 28, 2018	39.82	40.03	39.57	39.87	129,168	+0.08(+0.20%)
Jun 27, 2018	40.18	40.40	39.76	39.79	166,713	-0.46(-1.13%)
Jun 26, 2018	39.98	40.49	39.48	40.24	140,478	+0.22(+0.56%)
Jun 25, 2018	39.59	40.24	39.39	40.02	199,208	+0.41(+1.04%)
Jun 22, 2018	40.00	40.28	39.46	39.61	453,590	-0.26(-0.65%)
Jun 21, 2018	39.96	40.15	39.49	39.87	156,493	+0.04(+0.09%)
Jun 20, 2018	40.15	40.15	39.42	39.83	228,704	-0.19(-0.47%)
Jun 19, 2018	39.51	40.15	39.51	40.02	365,271	+0.46(+1.17%)
Jun 18, 2018	39.43	39.68	39.10	39.56	205,439	-0.05(-0.14%)
Jun 15, 2018		39.70	39.19	39.61	373,315	+0.42(+1.07%)
Jun 14, 2018	39.28	39.40	38.94	39.19	139,296	+0.02(+0.05%)
Jun 13, 2018	39.18	39.24	38.67	39.17	156,339	+0.09(+0.23%)
Jun 12, 2018	39.46	39.46	38.83	39.08	132,265	-0.21(-0.52%)
Jun 11, 2018	38.91	39.46	38.90	39.29	169,840	+0.43(+1.10%)
Jun 08, 2018	38.84	39.40	38.54	38.86	156,540	+0.04(+0.12%)
Jun 07, 2018	40.01	40.20	38.72	38.81	336,114	-1.40(-3.49%)
Jun 06, 2018		40.22	39.69	40.22	231,107	+0.18(+0.45%)
Jun 05, 2018	40.17	40.17	39.66	40.04	138,007	+0.07(+0.18%)
Jun 04, 2018	39.97	40.25	39.78	39.97	125,482	+0.05(+0.13%)
Jun 01, 2018	40.23	40.23	39.84	39.91	111,871	-0.22(-0.56%)
May 31, 2018	40.74	40.74	40.07	40.14	155,176	-0.61(-1.49%)
May 30, 2018	40.75	41.08	40.64	40.74	146,187	+0.18(+0.44%)
May 29, 2018	40.40	40.81	40.33	40.57	172,362	+0.05(+0.13%)
May 25, 2018		40.51	40.51	40.51	0	+0.10(+0.24%)
May 24, 2018	40.78	40.92	40.14	40.41	198,509	-0.40(-0.99%)
May 23, 2018	40.95	41.33	40.45	40.82	153,732	-0.30(-0.74%)
May 22, 2018	41.66	41.75	41.08	41.12	193,430	-0.46(-1.10%)
May 21, 2018	41.48	41.77	41.34	41.58	239,493	+0.13(+0.32%)
May 18, 2018	42.13	42.13	41.16	41.44	159,593	-0.58(-1.38%)
May 17, 2018	42.09	42.37	41.89	42.02	197,280	-0.04(-0.11%)
May 16, 2018	42.22	42.49	41.98	42.07	205,991	+0.01(+0.02%)
May 15, 2018	42.05	42.51	41.85	42.06	134,208	+0.01(+0.02%)
May 14, 2018	42.51	42.83	42.00	42.05	141,831	-0.46(-1.07%)
May 11, 2018	42.63	42.89	42.43	42.51	111,881	+0.00(+0.00%)
May 10, 2018	42.25	42.87	42.01	42.51	137,592	+0.40(+0.96%)
May 09, 2018	42.51	42.73	42.00	42.10	188,088	-0.20(-0.46%)
May 08, 2018	42.86	43.11	42.14	42.30	171,546	-0.72(-1.68%)
May 07, 2018	43.45	43.45	42.97	43.02	127,319	-0.24(-0.56%)
May 04, 2018	42.61	43.50	42.52	43.26	152,019	+0.68(+1.59%)
May 03, 2018	43.95	43.95	42.41	42.59	257,561	-1.41(-3.20%)
May 02, 2018	46.07	46.07	43.41	43.99	432,710	-2.16(-4.69%)
May 01, 2018	45.56	46.71	44.91	46.16	241,243	+2.37(+5.41%)
Apr 30, 2018	44.79	44.84	43.75	43.79	242,641	-0.78(-1.74%)
Apr 27, 2018	44.73	44.83	44.44	44.56	113,336	-0.08(-0.18%)
Apr 26, 2018	44.48	44.65	43.81	44.65	105,021	+0.30(+0.68%)
Apr 25, 2018	44.13	44.56	43.97	44.34	76,891	+0.12(+0.28%)
Apr 24, 2018	44.52	44.54	43.88	44.22	93,039	-0.07(-0.16%)
Apr 23, 2018	44.27	44.37	43.89	44.29	100,081	+0.22(+0.51%)
Apr 20, 2018	44.07	44.27	43.62	44.07	166,958	-0.06(-0.14%)
Apr 19, 2018	44.37	44.56	43.76	44.13	217,320	-0.67(-1.49%)
Apr 18, 2018	45.03	45.13	44.27	44.80	224,594	-0.04(-0.08%)
Apr 17, 2018	44.34	44.85	44.23	44.83	113,318	+0.69(+1.55%)
Apr 16, 2018	43.58	44.29	43.10	44.15	123,865	+0.61(+1.39%)
Apr 13, 2018	43.13	43.59	42.75	43.54	113,695	+0.49(+1.14%)
Apr 12, 2018	43.09	43.26	42.80	43.05	70,565	+0.05(+0.12%)
Apr 11, 2018	42.69	43.05	42.43	43.00	91,416	+0.25(+0.58%)
Apr 10, 2018	43.01	43.01	42.54	42.75	134,315	+0.03(+0.06%)
Apr 09, 2018	42.65	43.01	42.48	42.72	184,945	+0.13(+0.31%)
Apr 06, 2018	42.57	43.14	42.47	42.59	309,853	-0.07(-0.17%)
Apr 05, 2018	42.69	42.81	42.15	42.66	162,502	+0.03(+0.06%)
Apr 04, 2018	40.64	42.74	40.20	42.63	342,938	+1.72(+4.20%)
Apr 03, 2018	40.56	41.03	40.27	40.91	148,302	+0.58(+1.44%)

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.