Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	40.32	40.61	40.05	40.22	213,523	-0.05(-0.13%)
Jun 28, 2018	40.23	40.43	39.97	40.27	127,876	+0.08(+0.20%)
Jun 27, 2018	40.59	40.81	40.16	40.19	165,046	-0.46(-1.13%)
Jun 26, 2018	40.39	40.89	39.88	40.65	139,073	+0.23(+0.56%)
Jun 25, 2018	39.99	40.65	39.78	40.42	197,216	+0.42(+1.04%)
Jun 22, 2018	40.41	40.69	39.86	40.01	449,054	-0.26(-0.65%)
Jun 21, 2018	40.36	40.56	39.89	40.27	154,928	+0.04(+0.09%)
Jun 20, 2018	40.56	40.56	39.82	40.24	226,417	-0.19(-0.47%)
Jun 19, 2018	39.91	40.55	39.91	40.42	361,618	+0.47(+1.17%)
Jun 18, 2018	39.83	40.08	39.50	39.96	203,385	-0.05(-0.14%)
Jun 15, 2018		40.10	39.59	40.01	369,581	+0.42(+1.07%)
Jun 14, 2018	39.68	39.79	39.33	39.59	137,903	+0.02(+0.05%)
Jun 13, 2018	39.58	39.64	39.06	39.57	154,775	+0.09(+0.23%)
Jun 12, 2018	39.86	39.86	39.22	39.48	130,942	-0.21(-0.52%)
Jun 11, 2018	39.31	39.86	39.30	39.68	168,141	+0.43(+1.10%)
Jun 08, 2018	39.23	39.80	38.93	39.25	154,975	+0.05(+0.12%)
Jun 07, 2018	40.42	40.61	39.11	39.21	332,753	-1.42(-3.49%)
Jun 06, 2018		40.62	40.09	40.62	228,796	+0.18(+0.45%)
Jun 05, 2018	40.58	40.58	40.06	40.44	136,627	+0.07(+0.18%)
Jun 04, 2018	40.37	40.66	40.18	40.37	124,227	+0.05(+0.13%)
Jun 01, 2018	40.63	40.63	40.24	40.32	110,752	-0.23(-0.56%)
May 31, 2018	41.15	41.15	40.48	40.54	153,624	-0.61(-1.49%)
May 30, 2018	41.17	41.49	41.05	41.16	144,725	+0.18(+0.44%)
May 29, 2018	40.80	41.22	40.74	40.98	170,638	+0.05(+0.13%)
May 25, 2018		40.92	40.92	40.92	0	+0.10(+0.24%)
May 24, 2018	41.19	41.34	40.54	40.82	196,524	-0.41(-0.99%)
May 23, 2018	41.36	41.74	40.86	41.23	152,194	-0.31(-0.74%)
May 22, 2018	42.08	42.17	41.49	41.54	191,496	-0.46(-1.10%)
May 21, 2018	41.90	42.19	41.76	42.00	237,098	+0.14(+0.32%)
May 18, 2018	42.56	42.56	41.58	41.86	157,997	-0.59(-1.38%)
May 17, 2018	42.52	42.80	42.31	42.45	195,307	-0.05(-0.11%)
May 16, 2018	42.65	42.92	42.40	42.49	203,931	+0.01(+0.02%)
May 15, 2018	42.47	42.93	42.28	42.48	132,865	+0.01(+0.02%)
May 14, 2018	42.93	43.26	42.43	42.47	140,412	-0.46(-1.07%)
May 11, 2018	43.06	43.32	42.86	42.93	110,762	+0.00(+0.00%)
May 10, 2018	42.67	43.30	42.44	42.93	136,216	+0.41(+0.96%)
May 09, 2018	42.93	43.16	42.43	42.53	186,207	-0.20(-0.46%)
May 08, 2018	43.30	43.54	42.56	42.73	169,831	-0.73(-1.68%)
May 07, 2018	43.89	43.89	43.40	43.46	126,046	-0.24(-0.56%)
May 04, 2018	43.04	43.94	42.95	43.70	150,498	+0.68(+1.59%)
May 03, 2018	44.39	44.39	42.84	43.02	254,985	-1.42(-3.20%)
May 02, 2018	46.54	46.54	43.85	44.44	428,382	-2.19(-4.69%)
May 01, 2018	46.02	47.18	45.36	46.63	238,831	+2.39(+5.41%)
Apr 30, 2018	45.24	45.29	44.20	44.23	240,214	-0.78(-1.74%)
Apr 27, 2018	45.18	45.28	44.89	45.02	112,203	-0.08(-0.18%)
Apr 26, 2018	44.93	45.10	44.25	45.10	103,971	+0.31(+0.68%)
Apr 25, 2018	44.57	45.01	44.41	44.79	76,122	+0.13(+0.28%)
Apr 24, 2018	44.97	44.99	44.32	44.66	92,109	-0.07(-0.16%)
Apr 23, 2018	44.72	44.82	44.33	44.74	99,081	+0.22(+0.51%)
Apr 20, 2018	44.52	44.72	44.06	44.51	165,288	-0.06(-0.14%)
Apr 19, 2018	44.82	45.01	44.21	44.57	215,147	-0.68(-1.49%)
Apr 18, 2018	45.48	45.59	44.72	45.25	222,348	-0.04(-0.08%)
Apr 17, 2018	44.79	45.30	44.67	45.28	112,185	+0.69(+1.55%)
Apr 16, 2018	44.03	44.74	43.54	44.59	122,627	+0.61(+1.39%)
Apr 13, 2018	43.57	44.03	43.18	43.98	112,558	+0.49(+1.14%)
Apr 12, 2018	43.52	43.70	43.23	43.49	69,860	+0.05(+0.12%)
Apr 11, 2018	43.12	43.49	42.86	43.43	90,502	+0.25(+0.58%)
Apr 10, 2018	43.45	43.45	42.97	43.18	132,972	+0.03(+0.06%)
Apr 09, 2018	43.08	43.44	42.91	43.15	183,095	+0.13(+0.31%)
Apr 06, 2018	43.00	43.58	42.90	43.02	306,754	-0.07(-0.17%)
Apr 05, 2018	43.12	43.24	42.58	43.09	160,877	+0.03(+0.06%)
Apr 04, 2018	41.06	43.17	40.61	43.06	339,509	+1.74(+4.20%)
Apr 03, 2018	40.97	41.44	40.68	41.33	146,819	+0.59(+1.44%)

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.