Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.63	44.62	43.40	43.43	47,822	+0.22(+0.51%)
Jun 28, 2018	42.71	43.56	41.72	43.21	101,649	+0.19(+0.44%)
Jun 27, 2018	44.17	44.86	43.02	43.02	121,203	-1.21(-2.73%)
Jun 26, 2018	44.76	44.76	44.04	44.23	53,196	-0.42(-0.94%)
Jun 25, 2018	45.28	45.87	43.63	44.65	159,707	-1.20(-2.61%)
Jun 22, 2018	45.65	46.41	45.49	45.84	74,363	+0.53(+1.16%)
Jun 21, 2018	46.11	46.11	45.00	45.32	86,887	-0.81(-1.76%)
Jun 20, 2018	46.11	46.42	45.80	46.13	59,805	+0.34(+0.73%)
Jun 19, 2018	44.37	45.85	44.23	45.80	107,804	+0.34(+0.74%)
Jun 18, 2018	45.96	45.96	44.91	45.46	120,918	-1.42(-3.04%)
Jun 15, 2018		46.88	45.76	46.88	197,784	+0.35(+0.76%)
Jun 14, 2018	46.21	46.61	45.79	46.53	172,450	+0.80(+1.75%)
Jun 13, 2018	46.05	46.75	45.69	45.73	205,640	-0.11(-0.23%)
Jun 12, 2018	46.03	46.03	45.28	45.83	129,381	-0.04(-0.08%)
Jun 11, 2018	45.59	46.61	45.43	45.87	434,669	+0.17(+0.38%)
Jun 08, 2018	44.77	45.77	44.77	45.70	457,309	+0.89(+1.98%)
Jun 07, 2018	45.17	45.49	44.31	44.81	170,827	-0.11(-0.23%)
Jun 06, 2018		44.92		44.92	209,947	+1.52(+3.50%)
Jun 05, 2018	43.66	43.91	42.69	43.40	95,079	-0.17(-0.39%)
Jun 04, 2018	43.18	43.75	42.88	43.57	78,358	+0.48(+1.11%)
Jun 01, 2018	42.15	43.14	42.08	43.09	103,433	+1.43(+3.44%)
May 31, 2018	43.11	43.11	41.66	41.66	150,910	-1.37(-3.17%)
May 30, 2018	41.98	43.39	41.97	43.03	121,081	+1.71(+4.14%)
May 29, 2018	41.86	41.93	40.47	41.32	161,242	-1.33(-3.11%)
May 25, 2018		42.64	42.64	42.64	0	-0.17(-0.40%)
May 24, 2018	43.23	43.45	42.23	42.81	81,152	-0.42(-0.97%)
May 23, 2018	42.32	43.33	41.97	43.24	92,513	+0.39(+0.91%)
May 22, 2018	43.75	43.75	42.69	42.84	67,563	-0.36(-0.84%)
May 21, 2018	43.67	43.90	42.98	43.21	93,569	+0.13(+0.31%)
May 18, 2018	42.60	43.28	42.41	43.07	108,076	+0.34(+0.80%)
May 17, 2018	42.56	42.95	42.00	42.73	152,821	+0.04(+0.09%)
May 16, 2018	41.92	43.12	41.91	42.69	112,279	+0.72(+1.71%)
May 15, 2018	42.98	42.98	41.56	41.97	499,778	-1.73(-3.96%)
May 14, 2018	43.22	44.23	42.99	43.70	157,984	+0.84(+1.96%)
May 11, 2018	41.14	43.10	40.94	42.86	273,091	+1.78(+4.32%)
May 10, 2018	39.90	41.54	39.89	41.09	128,310	+1.58(+3.99%)
May 09, 2018	38.90	39.96	38.42	39.51	139,770	+0.71(+1.82%)
May 08, 2018	39.47	39.54	38.14	38.80	133,012	-0.97(-2.45%)
May 07, 2018	40.07	40.72	39.48	39.78	69,308	-0.11(-0.26%)
May 04, 2018	38.78	40.27	38.20	39.88	105,643	+0.86(+2.20%)
May 03, 2018	39.43	39.46	37.47	39.02	154,603	-1.04(-2.60%)
May 02, 2018	41.39	41.39	39.83	40.06	165,776	-1.78(-4.25%)
May 01, 2018	41.77	42.11	40.76	41.84	79,811	-0.06(-0.14%)
Apr 30, 2018	44.41	44.41	41.89	41.90	97,995	-1.99(-4.53%)
Apr 27, 2018	43.31	44.09	43.07	43.88	78,128	+0.49(+1.12%)
Apr 26, 2018	42.36	43.84	42.16	43.40	133,545	+1.60(+3.84%)
Apr 25, 2018	41.10	41.84	40.27	41.79	118,525	+0.56(+1.37%)
Apr 24, 2018	42.51	42.63	40.34	41.23	121,046	-0.98(-2.33%)
Apr 23, 2018	42.01	42.60	41.77	42.21	92,916	+0.47(+1.12%)
Apr 20, 2018	42.45	42.71	41.32	41.75	137,262	-0.72(-1.69%)
Apr 19, 2018	43.33	43.39	41.99	42.46	174,125	-1.12(-2.56%)
Apr 18, 2018	43.83	43.97	42.97	43.58	222,016	+0.11(+0.24%)
Apr 17, 2018	43.52	43.68	42.79	43.47	164,137	+1.01(+2.38%)
Apr 16, 2018	42.18	42.91	42.14	42.46	114,605	+0.98(+2.37%)
Apr 13, 2018	42.02	42.31	40.86	41.48	113,314	-0.11(-0.25%)
Apr 12, 2018	41.34	42.15	41.26	41.58	114,948	+0.84(+2.06%)
Apr 11, 2018	40.90	41.55	40.58	40.74	141,598	-1.06(-2.54%)
Apr 10, 2018	40.97	42.21	40.52	41.80	299,085	+2.08(+5.24%)
Apr 09, 2018	39.15	41.37	38.92	39.72	214,399	+1.07(+2.77%)
Apr 06, 2018	40.67	41.21	37.54	38.65	227,461	-2.99(-7.18%)
Apr 05, 2018	42.13	42.29	41.20	41.64	134,680	-0.15(-0.37%)
Apr 04, 2018	38.62	42.08	38.54	41.79	283,472	+1.71(+4.27%)
Apr 03, 2018	38.82	40.26	38.28	40.08	154,520	+1.81(+4.74%)

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.