Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.47	43.46	41.71	43.20	119,861	+0.81(+1.92%)
Jun 28, 2018	42.10	42.65	41.57	42.39	134,259	+0.30(+0.72%)
Jun 27, 2018	42.51	42.52	41.60	42.09	237,505	-0.19(-0.46%)
Jun 26, 2018	42.97	43.85	41.93	42.28	128,449	-0.34(-0.79%)
Jun 25, 2018	43.63	43.63	42.47	42.62	175,428	-1.11(-2.53%)
Jun 22, 2018	43.03	44.19	42.31	43.73	106,963	+0.91(+2.13%)
Jun 21, 2018	43.44	43.61	42.58	42.81	76,944	-0.54(-1.25%)
Jun 20, 2018	42.24	43.54	41.97	43.36	107,811	+1.10(+2.60%)
Jun 19, 2018	42.50	42.67	41.71	42.26	141,457	-0.63(-1.46%)
Jun 18, 2018	41.88	43.20	41.72	42.88	115,312	+0.69(+1.64%)
Jun 15, 2018		43.89	41.62	42.19	237,689	-1.70(-3.88%)
Jun 14, 2018	44.13	44.57	43.52	43.89	102,934	-0.24(-0.54%)
Jun 13, 2018	43.97	44.36	43.92	44.13	142,936	-0.07(-0.15%)
Jun 12, 2018	44.85	44.85	44.00	44.19	117,969	-0.80(-1.79%)
Jun 11, 2018	44.46	45.48	43.36	45.00	342,578	+0.44(+0.99%)
Jun 08, 2018	45.78	45.78	44.42	44.56	166,719	-1.36(-2.97%)
Jun 07, 2018	45.61	46.13	44.93	45.92	129,037	+0.57(+1.25%)
Jun 06, 2018			45.01	45.35	142,664	-0.72(-1.56%)
Jun 05, 2018	46.07	46.86	44.94	46.07	255,774	+0.17(+0.37%)
Jun 04, 2018	45.41	46.66	45.01	45.90	451,087	+0.46(+1.01%)
Jun 01, 2018	43.85	45.45	43.36	45.45	227,535	+1.81(+4.15%)
May 31, 2018	43.56	43.85	43.11	43.63	118,087	+0.06(+0.14%)
May 30, 2018	42.44	43.97	41.99	43.58	166,238	+1.35(+3.21%)
May 29, 2018	42.06	42.73	41.68	42.22	52,666	-0.07(-0.16%)
May 25, 2018		42.29	42.29	42.29	0	-0.48(-1.13%)
May 24, 2018	43.79	43.81	42.66	42.77	129,963	-1.13(-2.56%)
May 23, 2018	43.55	44.31	43.39	43.90	302,481	+0.15(+0.35%)
May 22, 2018	43.21	43.98	42.95	43.74	385,422	+0.54(+1.25%)
May 21, 2018	43.68	43.85	42.98	43.20	285,922	-0.34(-0.78%)
May 18, 2018	43.47	43.76	43.17	43.54	152,801	+0.09(+0.21%)
May 17, 2018	42.02	43.69	42.02	43.45	232,728	+1.40(+3.34%)
May 16, 2018	41.50	42.30	41.31	42.04	197,185	+0.59(+1.43%)
May 15, 2018	41.02	41.69	40.89	41.45	284,517	+0.33(+0.80%)
May 14, 2018	40.70	41.53	40.52	41.12	298,714	+0.51(+1.25%)
May 11, 2018	39.87	40.63	39.87	40.61	214,340	+0.92(+2.32%)
May 10, 2018	38.97	39.74	38.89	39.69	320,296	+0.86(+2.22%)
May 09, 2018	38.36	39.06	38.36	38.83	108,249	+0.68(+1.77%)
May 08, 2018	37.85	38.36	37.34	38.15	111,311	+0.35(+0.92%)
May 07, 2018	37.56	38.10	37.48	37.81	65,717	+0.53(+1.43%)
May 04, 2018	36.95	37.75	36.62	37.27	44,439	+0.45(+1.22%)
May 03, 2018	36.62	37.06	36.56	36.82	94,789	+0.02(+0.05%)
May 02, 2018	36.94	37.69	35.42	36.81	268,036	-0.47(-1.26%)
May 01, 2018	37.22	38.10	36.34	37.27	385,896	-0.36(-0.96%)
Apr 30, 2018	36.88	37.78	36.51	37.63	520,304	+0.76(+2.06%)
Apr 27, 2018	36.31	37.15	36.21	36.87	270,998	+0.70(+1.94%)
Apr 26, 2018	35.72	36.46	35.67	36.17	222,334	+0.59(+1.65%)
Apr 25, 2018	36.21	36.50	35.18	35.59	152,411	-0.37(-1.02%)
Apr 24, 2018	36.88	36.88	35.55	35.95	213,838	-0.84(-2.30%)
Apr 23, 2018	35.80	37.10	35.33	36.80	232,993	+1.13(+3.17%)
Apr 20, 2018	36.23	37.25	35.39	35.67	333,541	-0.10(-0.28%)
Apr 19, 2018	36.17	36.55	35.12	35.77	95,693	-0.37(-1.02%)
Apr 18, 2018	37.47	37.98	36.13	36.14	236,145	-1.19(-3.18%)
Apr 17, 2018	37.89	38.27	37.30	37.32	537,615	-0.38(-1.02%)
Apr 16, 2018	37.92	37.92	37.25	37.71	248,600	-0.07(-0.18%)
Apr 13, 2018	37.94	38.05	37.28	37.78	286,072	+0.17(+0.44%)
Apr 12, 2018	37.99	38.11	37.42	37.61	106,027	-0.18(-0.46%)
Apr 11, 2018	36.80	38.04	36.40	37.78	361,312	+1.56(+4.32%)
Apr 10, 2018	36.51	36.79	36.09	36.22	232,665	-0.02(-0.05%)
Apr 09, 2018	37.00	37.08	36.19	36.24	178,392	-0.67(-1.81%)
Apr 06, 2018	38.17	38.40	36.30	36.91	174,671	-1.62(-4.21%)
Apr 05, 2018	38.78	39.40	37.89	38.53	83,679	-0.28(-0.73%)
Apr 04, 2018	38.59	39.40	38.14	38.81	143,264	+0.00(+0.00%)
Apr 03, 2018	38.50	39.31	37.41	38.81	79,544	+0.50(+1.31%)

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.