Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.75	43.01	42.08	42.10	1,682,926	-0.24(-0.56%)
Jun 28, 2018	42.16	42.48	41.87	42.34	1,191,007	+0.22(+0.53%)
Jun 27, 2018	43.05	43.24	42.03	42.11	1,868,921	-1.00(-2.31%)
Jun 26, 2018	43.36	43.40	42.85	43.11	1,055,810	-0.26(-0.61%)
Jun 25, 2018	43.55	43.58	42.93	43.37	1,424,628	-0.24(-0.55%)
Jun 22, 2018	43.91	44.33	43.45	43.61	3,277,784	+0.01(+0.02%)
Jun 21, 2018	44.03	44.28	43.52	43.60	2,368,450	-0.54(-1.23%)
Jun 20, 2018	44.58	44.71	44.11	44.15	522,957	-0.11(-0.25%)
Jun 19, 2018	43.43	44.32	43.43	44.26	738,802	+0.29(+0.67%)
Jun 18, 2018	43.54	44.11	43.37	43.96	975,536	+0.12(+0.27%)
Jun 15, 2018		44.27	43.49	43.84	2,725,332	-0.36(-0.83%)
Jun 14, 2018	44.58	44.58	43.80	44.21	969,299	-0.24(-0.54%)
Jun 13, 2018	44.73	45.02	44.23	44.45	978,706	-0.21(-0.46%)
Jun 12, 2018	44.84	45.03	44.41	44.65	777,173	-0.13(-0.30%)
Jun 11, 2018	45.29	45.53	44.71	44.79	1,022,386	-0.48(-1.07%)
Jun 08, 2018	44.95	45.29	44.69	45.27	1,297,644	+0.43(+0.96%)
Jun 07, 2018	45.02	45.28	44.51	44.84	1,172,223	-0.13(-0.28%)
Jun 06, 2018		45.04		44.97	1,135,485	+0.79(+1.80%)
Jun 05, 2018	44.11	44.52	43.88	44.18	1,406,660	-0.09(-0.20%)
Jun 04, 2018	43.55	44.31	43.55	44.27	1,435,945	+0.87(+2.01%)
Jun 01, 2018	43.58	43.89	43.33	43.39	1,076,981	+0.47(+1.09%)
May 31, 2018	43.11	43.47	42.92	42.92	1,126,038	-0.31(-0.72%)
May 30, 2018	42.88	43.40	42.79	43.23	1,465,933	+0.86(+2.02%)
May 29, 2018	42.58	43.08	42.14	42.38	1,385,005	-0.78(-1.80%)
May 25, 2018		43.15	43.15	43.15	0	-0.13(-0.31%)
May 24, 2018	43.18	43.34	42.47	43.29	583,551	-0.04(-0.09%)
May 23, 2018	43.46	43.69	43.16	43.33	933,485	-0.21(-0.49%)
May 22, 2018	43.56	43.95	43.46	43.54	887,326	+0.02(+0.04%)
May 21, 2018	42.97	43.80	42.97	43.53	819,863	+0.74(+1.72%)
May 18, 2018	43.15	43.23	42.78	42.79	993,557	-0.41(-0.95%)
May 17, 2018	42.89	43.28	42.71	43.20	809,398	+0.22(+0.52%)
May 16, 2018	42.79	43.24	42.70	42.98	1,133,022	+0.20(+0.46%)
May 15, 2018	42.42	42.94	42.33	42.78	1,101,406	+0.26(+0.62%)
May 14, 2018	42.95	42.99	42.44	42.52	555,521	-0.32(-0.74%)
May 11, 2018	42.87	43.13	42.62	42.84	646,749	-0.03(-0.07%)
May 10, 2018	42.79	43.11	42.50	42.87	863,970	+0.05(+0.11%)
May 09, 2018	42.62	43.07	42.31	42.82	875,721	+0.48(+1.14%)
May 08, 2018	42.14	42.70	42.00	42.34	1,113,951	+0.25(+0.58%)
May 07, 2018	42.12	42.32	41.65	42.09	890,652	+0.17(+0.42%)
May 04, 2018	41.06	42.24	40.82	41.92	702,598	+0.58(+1.40%)
May 03, 2018	41.49	41.65	40.88	41.34	638,974	-0.38(-0.91%)
May 02, 2018	41.74	42.40	41.41	41.72	926,913	-0.08(-0.19%)
May 01, 2018	41.41	42.01	40.94	41.80	895,102	+0.33(+0.80%)
Apr 30, 2018	42.42	42.59	41.46	41.46	1,542,145	-0.74(-1.75%)
Apr 27, 2018	42.23	42.54	41.94	42.20	1,665,897	+0.01(+0.02%)
Apr 26, 2018	41.72	42.32	41.52	42.19	1,148,504	+0.49(+1.18%)
Apr 25, 2018	41.83	42.15	41.14	41.70	1,273,667	+0.24(+0.57%)
Apr 24, 2018	39.80	41.56	39.80	41.46	2,024,879	+0.85(+2.09%)
Apr 23, 2018	40.34	40.71	39.97	40.62	1,680,246	+0.45(+1.13%)
Apr 20, 2018	39.43	40.18	39.43	40.16	1,210,594	+0.60(+1.52%)
Apr 19, 2018	38.79	39.62	38.79	39.56	726,396	+0.81(+2.09%)
Apr 18, 2018	39.08	39.36	38.64	38.75	1,049,562	-0.26(-0.67%)
Apr 17, 2018	39.74	39.85	38.78	39.01	1,454,037	-0.44(-1.11%)
Apr 16, 2018	39.45	39.62	39.20	39.45	849,667	+0.28(+0.71%)
Apr 13, 2018	40.21	40.21	39.01	39.17	833,030	-0.71(-1.77%)
Apr 12, 2018	39.46	40.12	39.39	39.88	692,871	+0.73(+1.86%)
Apr 11, 2018	39.08	39.39	38.83	39.15	856,965	-0.25(-0.62%)
Apr 10, 2018	39.45	39.56	38.79	39.39	1,934,400	+0.56(+1.43%)
Apr 09, 2018	39.05	39.72	38.81	38.84	683,396	-0.01(-0.02%)
Apr 06, 2018	39.77	39.84	38.32	38.85	1,330,195	-1.25(-3.11%)
Apr 05, 2018	40.15	40.36	39.74	40.09	903,004	+0.01(+0.02%)
Apr 04, 2018	39.15	40.19	38.98	40.08	1,092,531	+0.43(+1.08%)
Apr 03, 2018	39.05	39.75	38.89	39.66	983,909	+0.91(+2.35%)

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.