Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	40.66	40.90	39.33	39.35	16,372,904	-0.74(-1.84%)
Jun 28, 2018	39.23	40.30	39.20	40.09	17,075,626	+0.91(+2.33%)
Jun 27, 2018	39.80	40.26	39.18	39.18	14,015,891	-0.50(-1.26%)
Jun 26, 2018	39.80	39.89	39.12	39.67	14,572,811	-0.12(-0.29%)
Jun 25, 2018	40.39	40.50	39.40	39.79	17,688,332	-0.80(-1.96%)
Jun 22, 2018	41.49	41.96	40.51	40.59	22,258,276	-0.75(-1.81%)
Jun 21, 2018	41.23	41.61	40.66	41.33	13,272,480	-0.08(-0.20%)
Jun 20, 2018	41.62	41.83	41.37	41.42	7,915,005	-0.02(-0.06%)
Jun 19, 2018	41.65	41.67	41.08	41.44	15,044,695	-0.71(-1.67%)
Jun 18, 2018	42.10	42.29	41.88	42.15	9,023,393	-0.32(-0.76%)
Jun 15, 2018		42.69	41.99	42.47	13,859,477	-0.12(-0.29%)
Jun 14, 2018	42.93	42.94	42.42	42.60	10,382,979	-0.24(-0.56%)
Jun 13, 2018	42.74	43.47	42.56	42.84	9,610,708	+0.23(+0.55%)
Jun 12, 2018	43.07	43.27	42.30	42.60	10,784,606	-0.38(-0.89%)
Jun 11, 2018	43.33	43.53	42.98	42.99	8,203,338	-0.11(-0.25%)
Jun 08, 2018	43.26	43.32	42.81	43.09	7,724,852	-0.19(-0.44%)
Jun 07, 2018	43.38	43.77	43.05	43.28	10,211,956	+0.19(+0.44%)
Jun 06, 2018		43.23		43.09	9,569,086	+0.94(+2.23%)
Jun 05, 2018	42.56	42.75	42.06	42.16	10,998,961	-0.64(-1.49%)
Jun 04, 2018	42.81	42.94	42.70	42.80	6,653,799	+0.28(+0.66%)
Jun 01, 2018	42.28	42.73	42.23	42.51	12,050,439	+0.89(+2.13%)
May 31, 2018	42.09	42.16	41.43	41.62	18,249,872	-0.69(-1.63%)
May 30, 2018	42.09	42.50	41.58	42.31	13,903,726	+0.84(+2.02%)
May 29, 2018	43.32	43.43	41.10	41.48	32,037,614	-2.53(-5.75%)
May 25, 2018		44.01	44.01	44.01	0	-0.82(-1.83%)
May 24, 2018	44.94	45.06	44.14	44.83	7,995,154	-0.29(-0.64%)
May 23, 2018	45.23	45.33	44.52	45.12	7,865,539	-0.44(-0.97%)
May 22, 2018	45.21	45.99	45.20	45.56	7,142,527	+0.43(+0.96%)
May 21, 2018	45.19	45.61	45.03	45.13	7,109,066	+0.37(+0.82%)
May 18, 2018	45.29	45.60	44.72	44.76	8,073,612	-0.79(-1.73%)
May 17, 2018	45.57	45.78	45.11	45.55	5,513,089	-0.08(-0.18%)
May 16, 2018	45.28	45.80	45.24	45.63	5,441,868	+0.10(+0.22%)
May 15, 2018	45.69	46.01	45.24	45.53	9,062,478	-0.31(-0.67%)
May 14, 2018	45.95	46.19	45.75	45.84	7,005,789	+0.02(+0.04%)
May 11, 2018	45.74	46.11	45.56	45.83	7,303,473	+0.13(+0.29%)
May 10, 2018	45.02	45.83	44.71	45.69	9,887,868	+0.75(+1.66%)
May 09, 2018	44.51	45.04	44.13	44.95	8,569,905	+0.63(+1.42%)
May 08, 2018	43.63	44.63	43.49	44.31	13,946,780	+0.82(+1.89%)
May 07, 2018	42.87	43.69	42.78	43.49	7,925,120	+0.82(+1.93%)
May 04, 2018	42.11	42.98	41.94	42.67	12,489,854	+0.27(+0.63%)
May 03, 2018	42.65	42.70	41.41	42.40	13,777,959	-0.51(-1.20%)
May 02, 2018	43.00	43.62	42.75	42.92	10,757,470	-0.09(-0.21%)
May 01, 2018	42.66	43.06	42.36	43.01	10,236,743	+0.16(+0.37%)
Apr 30, 2018	43.32	43.58	42.82	42.85	9,888,667	-0.20(-0.46%)
Apr 27, 2018	43.04	43.59	42.99	43.05	9,377,009	-0.07(-0.17%)
Apr 26, 2018	42.97	43.46	42.69	43.13	17,754,180	+0.13(+0.31%)
Apr 25, 2018	43.66	43.68	42.81	42.99	15,277,707	-0.85(-1.94%)
Apr 24, 2018	44.58	45.12	43.32	43.85	13,002,658	-0.47(-1.06%)
Apr 23, 2018	45.07	45.10	44.06	44.32	10,316,654	-0.68(-1.51%)
Apr 20, 2018	45.35	45.71	44.70	44.99	12,325,960	-0.20(-0.44%)
Apr 19, 2018	44.09	45.30	44.07	45.19	16,789,452	+1.19(+2.70%)
Apr 18, 2018	44.54	45.44	43.73	44.00	21,207,932	+0.02(+0.04%)
Apr 17, 2018	44.62	44.70	43.60	43.99	17,555,172	-0.13(-0.30%)
Apr 16, 2018	44.15	44.57	44.07	44.12	8,811,559	+0.35(+0.79%)
Apr 13, 2018	45.23	45.34	43.58	43.77	14,965,127	-0.72(-1.62%)
Apr 12, 2018	44.06	44.86	44.04	44.49	11,274,723	+0.92(+2.10%)
Apr 11, 2018	43.75	44.18	43.47	43.57	14,667,594	-1.16(-2.59%)
Apr 10, 2018	44.71	45.06	44.25	44.73	11,240,286	+0.65(+1.48%)
Apr 09, 2018	44.28	45.13	44.01	44.08	9,818,057	+0.26(+0.58%)
Apr 06, 2018	44.71	45.04	43.37	43.82	11,593,633	-1.50(-3.32%)
Apr 05, 2018	44.79	45.76	44.74	45.32	11,853,802	+0.98(+2.22%)
Apr 04, 2018	43.10	44.44	43.06	44.34	8,098,044	+0.41(+0.94%)
Apr 03, 2018	43.80	44.23	43.18	43.93	12,510,167	+0.37(+0.85%)

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.