Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		40.41	39.19	39.28	479,016	-0.63(-1.58%)
Jun 28, 2018	40.03	40.28	38.69	39.91	336,650	+0.00(+0.00%)
Jun 27, 2018	40.75	40.88	39.91	39.91	387,373	-1.01(-2.47%)
Jun 26, 2018	41.09	41.30	40.33	40.92	394,093	-0.04(-0.10%)
Jun 25, 2018	40.67	41.17	40.29	40.96	417,593	+0.13(+0.31%)
Jun 22, 2018	41.63	42.37	40.67	40.83	1,409,203	-0.46(-1.12%)
Jun 21, 2018	42.43	42.51	40.79	41.30	1,403,792	-1.18(-2.77%)
Jun 20, 2018	42.85	42.98	42.18	42.48	393,043	-0.17(-0.39%)
Jun 19, 2018	42.10	42.77	41.18	42.64	383,130	+0.34(+0.80%)
Jun 18, 2018	42.14	42.64	41.72	42.31	595,868	-0.04(-0.10%)
Jun 15, 2018		42.56	41.68	42.35	1,360,000	-0.21(-0.49%)
Jun 14, 2018	43.07	43.07	42.14	42.56	410,036	-0.34(-0.79%)
Jun 13, 2018	43.23	43.49	42.56	42.90	967,351	-0.34(-0.78%)
Jun 12, 2018	43.82	43.82	43.02	43.23	435,066	-0.67(-1.53%)
Jun 11, 2018	44.71	44.71	43.82	43.91	326,758	-0.72(-1.60%)
Jun 08, 2018	44.50	44.92	44.24	44.62	468,682	+0.13(+0.28%)
Jun 07, 2018	44.62	44.83	44.03	44.50	264,765	-0.13(-0.28%)
Jun 06, 2018	43.74	44.66	43.59	44.62	413,877	+0.97(+2.22%)
Jun 05, 2018	43.23	43.70	42.98	43.65	635,583	+0.25(+0.58%)
Jun 04, 2018	42.98	43.44	42.73	43.40	365,283	+0.62(+1.46%)
Jun 01, 2018	42.99	43.45	42.65	42.78	393,899	+0.67(+1.59%)
May 31, 2018	43.11	43.32	42.02	42.11	567,222	-1.05(-2.43%)
May 30, 2018	42.70	43.45	42.61	43.16	596,281	+0.80(+1.88%)
May 29, 2018	42.86	43.03	42.02	42.36	647,538	-1.09(-2.51%)
May 25, 2018		43.45	43.45	43.45	0	+0.17(+0.39%)
May 24, 2018	43.41	43.41	42.23	43.28	674,837	-0.08(-0.19%)
May 23, 2018	43.91	43.99	43.28	43.37	622,392	-0.63(-1.43%)
May 22, 2018	44.12	44.37	43.74	43.99	491,145	-0.13(-0.28%)
May 21, 2018	43.58	44.41	43.53	44.12	580,594	+0.71(+1.64%)
May 18, 2018	43.99	43.99	43.39	43.41	1,084,897	-0.38(-0.86%)
May 17, 2018	43.41	43.87	43.20	43.78	510,730	+0.29(+0.67%)
May 16, 2018	43.53	43.87	43.28	43.49	697,776	-0.04(-0.10%)
May 15, 2018	42.86	43.76	42.86	43.53	701,790	+0.46(+1.07%)
May 14, 2018	43.20	43.28	42.86	43.07	629,231	+0.08(+0.19%)
May 11, 2018	43.20	43.41	42.90	42.99	467,599	-0.13(-0.29%)
May 10, 2018	43.03	43.24	42.61	43.11	559,144	+0.00(+0.00%)
May 09, 2018	42.90	43.49	42.61	43.11	433,259	+0.44(+1.03%)
May 08, 2018	43.07	43.11	42.36	42.67	429,992	+0.19(+0.44%)
May 07, 2018	41.98	42.95	41.86	42.49	610,085	+0.71(+1.71%)
May 04, 2018	40.94	42.36	40.81	41.77	626,980	+0.59(+1.42%)
May 03, 2018	41.23	41.56	40.64	41.19	459,666	-0.34(-0.81%)
May 02, 2018	41.06	42.11	41.02	41.52	644,754	+0.25(+0.61%)
May 01, 2018	40.73	41.48	40.39	41.27	568,415	+0.34(+0.82%)
Apr 30, 2018	41.77	41.77	40.94	40.94	551,275	-0.63(-1.51%)
Apr 27, 2018	40.94	41.82	40.94	41.56	674,878	+0.42(+1.02%)
Apr 26, 2018	41.14	41.61	41.10	41.14	532,173	-0.13(-0.30%)
Apr 25, 2018	41.61	41.73	41.06	41.27	666,332	-0.50(-1.20%)
Apr 24, 2018	41.61	42.15	40.68	41.77	949,471	+0.42(+1.01%)
Apr 23, 2018	40.60	41.42	40.60	41.35	1,021,613	+0.84(+2.07%)
Apr 20, 2018	40.56	41.02	40.41	40.52	806,982	-0.08(-0.21%)
Apr 19, 2018	40.22	41.23	39.97	40.60	2,195,570	-0.04(-0.10%)
Apr 18, 2018	42.23	42.23	39.93	40.64	2,824,699	-2.51(-5.83%)
Apr 17, 2018	44.37	44.37	42.99	43.16	776,461	-0.96(-2.18%)
Apr 16, 2018	44.08	44.29	43.62	44.12	356,138	+0.34(+0.77%)
Apr 13, 2018	44.83	44.83	43.47	43.78	444,312	-0.71(-1.60%)
Apr 12, 2018	43.99	44.92	43.45	44.50	422,362	+0.80(+1.82%)
Apr 11, 2018	43.66	43.85	43.37	43.70	385,139	-0.25(-0.57%)
Apr 10, 2018	43.62	44.04	43.20	43.95	684,531	+1.01(+2.34%)
Apr 09, 2018	43.11	43.99	42.95	42.95	625,985	+0.25(+0.59%)
Apr 06, 2018	43.45	43.87	42.05	42.70	697,131	-1.42(-3.23%)
Apr 05, 2018	44.25	44.25	43.22	44.12	379,005	+0.29(+0.67%)
Apr 04, 2018	42.57	44.04	42.51	43.83	701,703	+0.59(+1.36%)
Apr 03, 2018	38.34	43.45	38.34	43.24	927,023	+0.84(+1.98%)

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.