Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.15	42.48	40.97	41.05	265,338	-1.06(-2.52%)
Jun 28, 2018	42.70	42.88	42.04	42.11	154,481	-0.70(-1.63%)
Jun 27, 2018	42.70	43.87	42.44	42.81	195,921	+0.11(+0.26%)
Jun 26, 2018	43.06	43.28	42.55	42.70	192,206	-0.26(-0.60%)
Jun 25, 2018	42.07	43.14	41.82	42.95	205,918	+0.70(+1.65%)
Jun 22, 2018	42.51	42.88	42.11	42.26	259,120	+0.00(+0.00%)
Jun 21, 2018	43.87	43.87	40.50	42.26	423,232	-1.98(-4.47%)
Jun 20, 2018	44.20	44.86	43.83	44.24	313,482	+0.22(+0.50%)
Jun 19, 2018	44.05	44.82	43.72	44.02	239,621	-0.29(-0.66%)
Jun 18, 2018	44.02	44.60	43.87	44.31	221,171	+0.18(+0.42%)
Jun 15, 2018		44.71	44.16	44.13	477,931	-0.04(-0.08%)
Jun 14, 2018	44.24	44.46	43.47	44.16	227,323	+0.04(+0.08%)
Jun 13, 2018	44.16	44.46	43.87	44.13	236,581	-0.15(-0.33%)
Jun 12, 2018	44.46	45.08	44.16	44.27	173,754	-0.18(-0.41%)
Jun 11, 2018	44.60	45.01	44.05	44.46	245,016	-0.40(-0.90%)
Jun 08, 2018	44.49	45.21	44.42	44.86	243,836	+0.44(+0.99%)
Jun 07, 2018	44.16	44.64	44.09	44.42	161,245	+0.07(+0.17%)
Jun 06, 2018		44.97		44.35	207,312	+0.29(+0.67%)
Jun 05, 2018	43.91	44.38	43.61	44.05	243,187	+0.11(+0.25%)
Jun 04, 2018	44.93	45.70	43.69	43.94	344,887	-0.73(-1.64%)
Jun 01, 2018	45.08	45.41	44.64	44.68	218,634	-0.22(-0.49%)
May 31, 2018	46.36	46.58	44.86	44.90	274,299	-1.43(-3.09%)
May 30, 2018	46.58	47.31	46.18	46.33	351,452	+0.04(+0.08%)
May 29, 2018	46.00	46.58	45.81	46.29	166,528	+0.00(+0.00%)
May 25, 2018		46.29	46.29	46.29	0	+0.40(+0.88%)
May 24, 2018	45.12	46.18	45.08	45.89	424,238	+0.81(+1.79%)
May 23, 2018	44.57	45.41	44.30	45.08	202,582	+0.51(+1.15%)
May 22, 2018	44.24	44.93	44.13	44.57	227,082	+0.37(+0.83%)
May 21, 2018	43.76	44.49	43.76	44.20	298,203	+0.53(+1.21%)
May 18, 2018	43.93	44.29	43.38	43.67	423,310	-0.07(-0.17%)
May 17, 2018	43.27	43.96	43.16	43.74	333,831	+0.47(+1.10%)
May 16, 2018	43.13	43.56	43.09	43.27	390,990	+0.15(+0.34%)
May 15, 2018	42.83	43.64	42.72	43.13	400,729	-0.07(-0.17%)
May 14, 2018	44.51	44.66	42.69	43.20	470,060	-1.28(-2.87%)
May 11, 2018	44.11	45.46	44.11	44.47	401,158	+0.44(+0.99%)
May 10, 2018	44.18	44.73	43.78	44.04	527,520	+0.04(+0.08%)
May 09, 2018	41.92	44.22	40.87	44.00	737,140	+1.93(+4.59%)
May 08, 2018	42.25	43.27	41.78	42.07	589,517	-0.29(-0.69%)
May 07, 2018	42.54	42.87	41.89	42.36	540,189	+0.00(+0.00%)
May 04, 2018	41.01	42.76	41.01	42.36	587,087	+1.17(+2.83%)
May 03, 2018	40.61	41.34	40.10	41.19	388,342	+0.40(+0.98%)
May 02, 2018	40.61	41.05	39.95	40.79	210,084	+0.07(+0.18%)
May 01, 2018	40.28	40.76	39.70	40.72	264,917	+0.44(+1.09%)
Apr 30, 2018	41.12	41.45	40.21	40.28	168,094	-0.84(-2.04%)
Apr 27, 2018	41.30	41.74	40.94	41.12	154,981	-0.04(-0.09%)
Apr 26, 2018	41.23	41.48	40.76	41.16	162,207	+0.00(+0.00%)
Apr 25, 2018	40.97	41.45	40.87	41.16	92,505	+0.07(+0.18%)
Apr 24, 2018	41.38	41.45	40.88	41.08	112,228	-0.22(-0.53%)
Apr 23, 2018	41.08	41.74	40.32	41.30	202,860	+0.29(+0.71%)
Apr 20, 2018	40.94	41.12	40.43	41.01	192,657	+0.15(+0.36%)
Apr 19, 2018	41.23	41.23	40.43	40.87	333,443	-0.11(-0.27%)
Apr 18, 2018	40.72	41.56	40.72	40.97	508,089	+0.55(+1.35%)
Apr 17, 2018	40.25	40.99	40.21	40.43	261,405	+0.44(+1.09%)
Apr 16, 2018	40.21	40.28	39.55	39.99	236,894	-0.07(-0.18%)
Apr 13, 2018	40.32	40.65	39.92	40.06	166,835	-0.11(-0.27%)
Apr 12, 2018	39.77	40.43	39.52	40.17	260,331	+0.66(+1.66%)
Apr 11, 2018	39.37	39.95	39.33	39.52	164,178	+0.00(+0.00%)
Apr 10, 2018	39.81	39.88	39.19	39.52	193,456	+0.04(+0.09%)
Apr 09, 2018	40.28	40.46	39.41	39.48	243,394	-0.55(-1.37%)
Apr 06, 2018	40.83	41.34	39.55	40.03	332,546	-1.02(-2.49%)
Apr 05, 2018	40.46	41.19	40.21	41.05	280,050	+0.73(+1.81%)
Apr 04, 2018	39.88	40.57	39.59	40.32	275,332	-0.04(-0.09%)
Apr 03, 2018	39.37	40.76	38.68	40.35	578,328	+1.24(+3.17%)

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.