Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	39.90	40.19	39.65	39.81	215,726	-0.05(-0.13%)
Jun 28, 2018	39.82	40.02	39.57	39.86	129,196	+0.08(+0.20%)
Jun 27, 2018	40.17	40.40	39.75	39.78	166,749	-0.46(-1.13%)
Jun 26, 2018	39.98	40.48	39.48	40.24	140,508	+0.22(+0.56%)
Jun 25, 2018	39.58	40.24	39.38	40.01	199,251	+0.41(+1.04%)
Jun 22, 2018	39.99	40.27	39.45	39.60	453,687	-0.26(-0.65%)
Jun 21, 2018	39.95	40.15	39.48	39.86	156,527	+0.04(+0.09%)
Jun 20, 2018	40.15	40.15	39.41	39.82	228,753	-0.19(-0.47%)
Jun 19, 2018	39.50	40.14	39.50	40.01	365,349	+0.46(+1.17%)
Jun 18, 2018	39.42	39.67	39.09	39.55	205,483	-0.05(-0.14%)
Jun 15, 2018		39.69	39.18	39.60	373,395	+0.42(+1.07%)
Jun 14, 2018	39.27	39.39	38.93	39.18	139,326	+0.02(+0.05%)
Jun 13, 2018	39.17	39.23	38.66	39.16	156,372	+0.09(+0.23%)
Jun 12, 2018	39.45	39.45	38.82	39.07	132,294	-0.21(-0.52%)
Jun 11, 2018	38.90	39.45	38.90	39.28	169,876	+0.43(+1.10%)
Jun 08, 2018	38.83	39.40	38.53	38.85	156,574	+0.04(+0.12%)
Jun 07, 2018	40.00	40.20	38.71	38.81	336,186	-1.40(-3.49%)
Jun 06, 2018		40.21	39.68	40.21	231,157	+0.18(+0.45%)
Jun 05, 2018	40.16	40.16	39.65	40.03	138,037	+0.07(+0.18%)
Jun 04, 2018	39.96	40.24	39.77	39.96	125,509	+0.05(+0.13%)
Jun 01, 2018	40.22	40.22	39.83	39.90	111,895	-0.22(-0.56%)
May 31, 2018	40.73	40.73	40.07	40.13	155,209	-0.61(-1.49%)
May 30, 2018	40.74	41.07	40.63	40.74	146,218	+0.18(+0.44%)
May 29, 2018	40.39	40.80	40.32	40.56	172,399	+0.05(+0.13%)
May 25, 2018		40.50	40.50	40.50	0	+0.10(+0.24%)
May 24, 2018	40.77	40.91	40.13	40.41	198,551	-0.40(-0.99%)
May 23, 2018	40.94	41.32	40.44	40.81	153,765	-0.30(-0.74%)
May 22, 2018	41.65	41.74	41.07	41.11	193,471	-0.46(-1.10%)
May 21, 2018	41.47	41.76	41.33	41.57	239,544	+0.13(+0.32%)
May 18, 2018	42.12	42.12	41.16	41.43	159,627	-0.58(-1.38%)
May 17, 2018	42.09	42.36	41.88	42.01	197,322	-0.04(-0.11%)
May 16, 2018	42.21	42.48	41.97	42.06	206,035	+0.01(+0.02%)
May 15, 2018	42.04	42.50	41.84	42.05	134,236	+0.01(+0.02%)
May 14, 2018	42.50	42.82	42.00	42.04	141,861	-0.46(-1.07%)
May 11, 2018	42.62	42.88	42.42	42.50	111,905	+0.00(+0.00%)
May 10, 2018	42.24	42.86	42.00	42.50	137,622	+0.40(+0.96%)
May 09, 2018	42.50	42.72	42.00	42.09	188,129	-0.20(-0.46%)
May 08, 2018	42.85	43.10	42.13	42.29	171,583	-0.72(-1.68%)
May 07, 2018	43.44	43.44	42.96	43.01	127,346	-0.24(-0.56%)
May 04, 2018	42.60	43.50	42.51	43.25	152,051	+0.68(+1.59%)
May 03, 2018	43.94	43.94	42.40	42.58	257,616	-1.41(-3.20%)
May 02, 2018	46.06	46.06	43.40	43.99	432,802	-2.16(-4.69%)
May 01, 2018	45.55	46.70	44.90	46.15	241,295	+2.37(+5.41%)
Apr 30, 2018	44.78	44.83	43.74	43.78	242,693	-0.78(-1.74%)
Apr 27, 2018	44.72	44.82	44.43	44.56	113,360	-0.08(-0.18%)
Apr 26, 2018	44.48	44.64	43.80	44.64	105,044	+0.30(+0.68%)
Apr 25, 2018	44.12	44.55	43.96	44.33	76,908	+0.12(+0.28%)
Apr 24, 2018	44.51	44.53	43.87	44.21	93,059	-0.07(-0.16%)
Apr 23, 2018	44.26	44.36	43.88	44.28	100,103	+0.22(+0.51%)
Apr 20, 2018	44.07	44.26	43.61	44.06	166,994	-0.06(-0.14%)
Apr 19, 2018	44.36	44.55	43.75	44.12	217,367	-0.67(-1.49%)
Apr 18, 2018	45.02	45.12	44.26	44.79	224,642	-0.04(-0.08%)
Apr 17, 2018	44.33	44.84	44.22	44.82	113,342	+0.69(+1.55%)
Apr 16, 2018	43.58	44.28	43.09	44.14	123,892	+0.61(+1.39%)
Apr 13, 2018	43.12	43.58	42.74	43.53	113,719	+0.49(+1.14%)
Apr 12, 2018	43.08	43.25	42.79	43.04	70,581	+0.05(+0.12%)
Apr 11, 2018	42.68	43.04	42.42	42.99	91,436	+0.25(+0.58%)
Apr 10, 2018	43.01	43.01	42.53	42.74	134,344	+0.03(+0.06%)
Apr 09, 2018	42.64	43.00	42.47	42.71	184,984	+0.13(+0.31%)
Apr 06, 2018	42.56	43.13	42.46	42.58	309,919	-0.07(-0.17%)
Apr 05, 2018	42.68	42.80	42.14	42.65	162,537	+0.03(+0.06%)
Apr 04, 2018	40.64	42.73	40.19	42.62	343,012	+1.72(+4.20%)
Apr 03, 2018	40.56	41.02	40.26	40.90	148,334	+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.