Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		41.98	40.80	40.83	1,622,637	+0.32(+0.78%)
Jun 28, 2018	39.73	40.97	39.42	40.51	2,117,219	+0.43(+1.07%)
Jun 27, 2018	41.19	42.31	40.04	40.09	2,933,203	-0.80(-1.97%)
Jun 26, 2018	40.96	41.39	40.67	40.89	1,449,110	+0.15(+0.38%)
Jun 25, 2018	41.66	41.76	39.86	40.74	4,439,100	-1.69(-3.97%)
Jun 22, 2018	42.56	42.88	42.33	42.42	1,850,933	+0.53(+1.28%)
Jun 21, 2018	42.60	42.60	41.55	41.89	2,544,880	-1.04(-2.42%)
Jun 20, 2018	43.77	43.77	42.74	42.93	2,338,315	-0.18(-0.43%)
Jun 19, 2018		43.29	42.40	43.11	3,503,101	-1.53(-3.43%)
Jun 18, 2018	44.24	44.74	43.80	44.64	1,663,638	-0.62(-1.37%)
Jun 15, 2018		45.45	44.16	45.26	2,705,785	-0.46(-1.00%)
Jun 14, 2018	46.33	46.52	45.45	45.72	1,614,500	-0.07(-0.16%)
Jun 13, 2018	46.56	46.67	45.74	45.79	1,518,768	-0.71(-1.53%)
Jun 12, 2018	46.73	46.73	46.06	46.50	1,675,011	-0.02(-0.04%)
Jun 11, 2018	46.65	46.92	46.30	46.52	1,383,856	+0.06(+0.13%)
Jun 08, 2018	45.81	46.51	45.62	46.46	1,784,068	+0.40(+0.88%)
Jun 07, 2018	45.88	46.51	45.62	46.06	2,707,629	+0.57(+1.26%)
Jun 06, 2018		45.49		45.48	2,282,965	+1.82(+4.17%)
Jun 05, 2018	43.75	43.91	43.23	43.66	1,676,336	-0.10(-0.22%)
Jun 04, 2018	43.53	44.02	43.45	43.76	1,832,339	+0.94(+2.20%)
Jun 01, 2018	42.66	43.06	42.46	42.81	2,184,763	+1.10(+2.64%)
May 31, 2018	42.61	42.63	41.37	41.71	3,021,167	-1.31(-3.04%)
May 30, 2018	42.23	43.28	41.97	43.02	2,205,503	+1.60(+3.85%)
May 29, 2018	42.41	42.86	40.80	41.42	5,225,105	-2.02(-4.65%)
May 25, 2018		43.44	43.44	43.44	0	-0.35(-0.79%)
May 24, 2018	43.89	44.06	42.68	43.79	2,423,884	-0.42(-0.95%)
May 23, 2018	43.20	44.21	43.04	44.21	2,132,691	+0.28(+0.64%)
May 22, 2018	45.15	45.19	43.81	43.93	1,870,034	-0.98(-2.17%)
May 21, 2018	44.54	45.27	44.53	44.91	2,445,252	+1.58(+3.65%)
May 18, 2018	43.39	43.67	43.07	43.32	1,219,277	-0.03(-0.07%)
May 17, 2018	43.42	43.99	42.94	43.35	1,614,421	-0.17(-0.39%)
May 16, 2018	43.15	43.69	43.02	43.52	1,556,660	+0.30(+0.70%)
May 15, 2018	43.58	43.67	42.77	43.22	2,416,453	-1.03(-2.33%)
May 14, 2018	44.32	44.73	44.01	44.25	2,628,648	+0.40(+0.91%)
May 11, 2018	43.39	44.06	43.26	43.85	2,336,771	+0.50(+1.15%)
May 10, 2018	42.56	43.63	42.54	43.35	2,383,549	+1.06(+2.51%)
May 09, 2018	41.69	42.48	41.14	42.29	2,514,212	+1.03(+2.49%)
May 08, 2018	41.17	41.54	40.45	41.26	2,141,374	-0.01(-0.02%)
May 07, 2018	41.24	41.89	40.78	41.27	6,015,442	+0.44(+1.08%)
May 04, 2018	38.69	41.15	38.45	40.82	3,834,138	+1.67(+4.28%)
May 03, 2018	38.64	39.49	37.19	39.15	5,608,805	+0.01(+0.02%)
May 02, 2018	39.87	40.47	38.98	39.14	1,965,393	-0.85(-2.12%)
May 01, 2018	40.02	40.06	38.56	39.99	3,673,878	-0.41(-1.01%)
Apr 30, 2018	41.66	42.06	40.40	40.40	1,833,695	-0.70(-1.70%)
Apr 27, 2018	41.09	41.35	40.52	41.09	1,891,275	-0.08(-0.19%)
Apr 26, 2018	40.38	41.58	40.21	41.17	2,533,214	+1.18(+2.95%)
Apr 25, 2018	39.85	40.33	38.72	39.99	3,268,453	+0.24(+0.61%)
Apr 24, 2018	42.49	42.55	38.72	39.75	4,411,296	-2.15(-5.13%)
Apr 23, 2018	42.28	42.34	41.28	41.90	1,783,469	-0.09(-0.21%)
Apr 20, 2018	43.07	43.13	41.53	41.99	2,207,820	-1.04(-2.41%)
Apr 19, 2018	43.09	43.55	42.46	43.03	1,910,753	-0.45(-1.03%)
Apr 18, 2018	43.78	43.92	43.32	43.47	1,785,707	-0.27(-0.63%)
Apr 17, 2018	43.87	44.05	43.43	43.75	3,402,621	+1.19(+2.79%)
Apr 16, 2018	42.35	43.09	42.11	42.56	2,354,866	+1.07(+2.57%)
Apr 13, 2018	43.03	43.03	40.89	41.49	3,028,295	-0.62(-1.46%)
Apr 12, 2018	41.59	42.68	41.49	42.11	2,690,180	+1.40(+3.45%)
Apr 11, 2018	40.79	41.59	40.47	40.70	2,548,375	-1.12(-2.67%)
Apr 10, 2018	41.49	42.30	40.90	41.82	3,837,105	+2.15(+5.42%)
Apr 09, 2018	40.40	41.63	39.56	39.67	3,491,859	+0.25(+0.65%)
Apr 06, 2018	41.07	42.06	38.44	39.41	5,015,206	-2.93(-6.92%)
Apr 05, 2018	41.83	43.01	41.64	42.34	4,096,402	+1.18(+2.86%)
Apr 04, 2018	37.49	41.40	37.39	41.16	3,843,892	+1.13(+2.82%)
Apr 03, 2018	38.72	40.08	38.24	40.03	3,805,919	+1.93(+5.06%)

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.