Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		40.30	39.60	39.88	24,468,096	+0.20(+0.50%)
Jun 28, 2018	39.38	39.84	39.24	39.68	23,090,386	+0.35(+0.90%)
Jun 27, 2018	40.34	40.49	39.32	39.32	29,124,498	-0.87(-2.16%)
Jun 26, 2018	40.24	40.59	40.16	40.19	22,883,934	+0.12(+0.29%)
Jun 25, 2018	39.43	40.24	39.36	40.08	27,225,104	+0.16(+0.41%)
Jun 22, 2018	39.10	40.09	39.06	39.91	33,803,924	+0.90(+2.32%)
Jun 21, 2018	39.08	39.68	38.90	39.01	36,055,568	+0.25(+0.65%)
Jun 20, 2018	39.38	40.53	38.53	38.75	65,324,792	-3.12(-7.46%)
Jun 19, 2018	41.49	42.00	41.42	41.88	25,088,594	-0.23(-0.54%)
Jun 18, 2018	41.47	42.18	41.14	42.10	23,726,018	+0.22(+0.52%)
Jun 15, 2018		42.08	41.54	41.89	31,070,428	+0.34(+0.83%)
Jun 14, 2018	42.55	42.56	41.32	41.54	40,882,204	-2.15(-4.91%)
Jun 13, 2018	43.54	44.05	43.52	43.69	19,947,284	-0.16(-0.37%)
Jun 12, 2018	43.63	43.98	43.58	43.85	16,257,110	+0.24(+0.54%)
Jun 11, 2018	43.58	43.80	43.42	43.61	13,834,680	+0.01(+0.02%)
Jun 08, 2018	42.91	43.79	42.91	43.61	16,038,194	+0.45(+1.05%)
Jun 07, 2018	43.38	43.47	42.92	43.15	15,091,388	-0.06(-0.15%)
Jun 06, 2018		43.27		43.22	14,694,281	+0.56(+1.32%)
Jun 05, 2018	42.84	42.92	42.36	42.66	14,839,900	-0.17(-0.40%)
Jun 04, 2018	42.97	43.05	42.75	42.83	13,456,065	-0.03(-0.06%)
Jun 01, 2018	42.61	42.86	42.45	42.85	12,002,882	+0.57(+1.35%)
May 31, 2018	42.47	42.69	42.27	42.28	14,432,774	-0.30(-0.70%)
May 30, 2018	42.20	42.75	42.02	42.58	13,155,635	+0.72(+1.71%)
May 29, 2018	42.13	42.36	41.66	41.87	13,731,307	-0.67(-1.57%)
May 25, 2018		42.54	42.54	42.54	0	+0.49(+1.16%)
May 24, 2018	42.23	42.48	41.76	42.05	13,808,768	-0.40(-0.94%)
May 23, 2018	41.70	42.51	41.65	42.45	10,169,996	+0.48(+1.14%)
May 22, 2018	42.75	43.03	41.91	41.97	20,446,450	-0.76(-1.78%)
May 21, 2018	42.11	42.80	42.08	42.73	14,823,792	+0.81(+1.92%)
May 18, 2018	42.26	42.35	41.85	41.92	14,935,412	-0.20(-0.47%)
May 17, 2018	42.26	42.59	42.01	42.12	11,221,274	-0.17(-0.41%)
May 16, 2018	42.47	42.47	42.04	42.29	10,910,081	-0.07(-0.17%)
May 15, 2018	42.09	42.37	41.86	42.37	12,490,850	-0.01(-0.02%)
May 14, 2018	42.37	42.77	42.26	42.37	10,705,788	+0.00(+0.00%)
May 11, 2018	42.64	42.67	42.21	42.37	10,494,580	-0.10(-0.23%)
May 10, 2018	42.36	42.63	42.20	42.47	12,125,477	+0.32(+0.75%)
May 09, 2018	41.84	42.25	41.61	42.16	13,062,656	+0.58(+1.39%)
May 08, 2018	41.52	41.62	41.23	41.58	10,861,859	-0.12(-0.28%)
May 07, 2018	41.58	41.85	41.43	41.70	9,950,791	+0.33(+0.79%)
May 04, 2018	40.66	41.56	40.55	41.37	11,680,905	+0.59(+1.44%)
May 03, 2018	41.05	41.08	40.27	40.78	16,982,682	-0.41(-0.99%)
May 02, 2018	41.53	41.70	41.15	41.19	11,839,313	-0.40(-0.96%)
May 01, 2018	41.08	41.59	41.08	41.59	9,764,792	+0.25(+0.61%)
Apr 30, 2018	41.32	41.65	41.23	41.33	15,354,433	+0.13(+0.31%)
Apr 27, 2018	41.74	41.74	41.15	41.21	15,933,613	-0.39(-0.94%)
Apr 26, 2018	41.71	41.82	41.54	41.60	13,453,144	+0.19(+0.46%)
Apr 25, 2018	41.11	41.49	40.77	41.41	13,961,649	+0.20(+0.48%)
Apr 24, 2018	41.57	41.96	40.98	41.21	14,758,209	-0.24(-0.59%)
Apr 23, 2018	41.98	42.06	41.38	41.45	16,467,764	-0.39(-0.93%)
Apr 20, 2018	42.06	42.19	41.61	41.84	17,320,152	-0.53(-1.26%)
Apr 19, 2018	42.53	42.64	42.27	42.37	9,461,206	-0.24(-0.55%)
Apr 18, 2018	42.25	42.80	42.25	42.61	12,499,682	+0.38(+0.90%)
Apr 17, 2018	42.00	42.47	41.99	42.23	11,891,850	+0.55(+1.32%)
Apr 16, 2018	41.66	41.99	41.27	41.68	12,860,060	+0.14(+0.35%)
Apr 13, 2018	41.74	41.94	41.11	41.53	13,861,433	+0.18(+0.44%)
Apr 12, 2018	41.18	41.61	41.14	41.35	15,499,298	+0.24(+0.59%)
Apr 11, 2018	40.92	41.45	40.88	41.11	16,543,986	-0.19(-0.46%)
Apr 10, 2018	41.06	41.52	40.97	41.30	19,057,846	+0.83(+2.05%)
Apr 09, 2018	40.66	41.15	40.45	40.47	16,863,410	+0.06(+0.16%)
Apr 06, 2018	41.02	41.24	40.20	40.41	15,414,760	-1.02(-2.46%)
Apr 05, 2018	41.22	41.62	41.06	41.42	13,658,890	+0.41(+0.99%)
Apr 04, 2018	39.72	41.12	39.69	41.02	20,531,746	+0.56(+1.38%)
Apr 03, 2018	40.86	40.86	39.92	40.46	17,456,902	-0.11(-0.27%)

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.