Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	37.28	37.45	37.14	37.28	34,344,552	+0.53(+1.44%)
Jun 28, 2018	36.36	36.76	36.30	36.75	30,797,702	+0.32(+0.88%)
Jun 27, 2018	37.08	37.18	36.35	36.43	41,282,168	-1.05(-2.80%)
Jun 26, 2018	37.49	37.68	37.34	37.48	27,293,294	-0.04(-0.12%)
Jun 25, 2018	37.66	37.72	37.20	37.53	45,134,944	-0.82(-2.15%)
Jun 22, 2018	38.39	38.40	38.17	38.35	21,817,820	+0.47(+1.24%)
Jun 21, 2018	38.32	38.35	37.86	37.88	39,542,116	-0.92(-2.37%)
Jun 20, 2018	38.93	38.97	38.65	38.80	19,282,242	-0.22(-0.56%)
Jun 19, 2018		39.06	38.58	39.02	34,817,804	-0.59(-1.48%)
Jun 18, 2018	39.48	39.71	39.20	39.60	31,750,266	-0.48(-1.20%)
Jun 15, 2018		40.09	39.60	40.08	30,805,940	-0.22(-0.55%)
Jun 14, 2018	40.48	40.55	40.26	40.31	20,661,996	-0.13(-0.32%)
Jun 13, 2018	40.79	40.90	40.34	40.44	31,190,496	-0.63(-1.54%)
Jun 12, 2018	41.18	41.19	40.85	41.07	18,158,780	-0.05(-0.12%)
Jun 11, 2018	41.09	41.21	41.05	41.12	15,298,634	-0.16(-0.39%)
Jun 08, 2018	41.09	41.35	40.98	41.28	18,678,212	-0.22(-0.54%)
Jun 07, 2018	41.88	41.90	41.29	41.51	25,468,328	-0.26(-0.62%)
Jun 06, 2018		41.76	41.27	41.76	18,068,414	+0.61(+1.48%)
Jun 05, 2018	41.16	41.23	41.01	41.15	12,710,555	+0.08(+0.19%)
Jun 04, 2018	40.96	41.14	40.92	41.08	16,231,660	+0.59(+1.46%)
Jun 01, 2018	40.24	40.59	40.24	40.49	27,839,394	+0.50(+1.24%)
May 31, 2018	39.91	40.23	39.78	39.99	23,256,972	+0.33(+0.82%)
May 30, 2018	39.42	39.79	39.30	39.66	20,289,188	+0.18(+0.46%)
May 29, 2018	39.96	40.02	39.30	39.48	35,207,552	-0.86(-2.14%)
May 25, 2018		40.35	40.35	40.35	0	-0.09(-0.21%)
May 24, 2018	40.50	40.56	40.05	40.44	16,602,197	-0.25(-0.61%)
May 23, 2018	40.35	40.74	40.27	40.68	21,419,534	-0.45(-1.08%)
May 22, 2018	41.32	41.57	41.09	41.13	18,416,366	-0.21(-0.52%)
May 21, 2018	41.33	41.46	41.18	41.34	13,107,071	+0.33(+0.81%)
May 18, 2018	41.08	41.10	40.88	41.01	14,322,821	+0.09(+0.21%)
May 17, 2018	41.15	41.30	40.84	40.92	20,976,080	-0.69(-1.67%)
May 16, 2018	41.33	41.70	41.29	41.62	21,215,360	+0.68(+1.65%)
May 15, 2018	40.97	41.04	40.75	40.94	25,601,494	-0.70(-1.69%)
May 14, 2018	41.78	41.90	41.58	41.64	20,769,088	+0.40(+0.98%)
May 11, 2018	41.31	41.34	41.08	41.24	28,920,888	+0.12(+0.29%)
May 10, 2018	40.77	41.24	40.73	41.12	33,198,502	+0.51(+1.27%)
May 09, 2018	40.55	40.66	40.30	40.61	29,449,096	+0.39(+0.96%)
May 08, 2018	40.25	40.26	39.90	40.22	23,555,302	+0.58(+1.47%)
May 07, 2018	39.60	39.84	39.57	39.64	16,065,397	-0.21(-0.54%)
May 04, 2018	39.26	40.05	39.20	39.85	25,547,990	+0.08(+0.19%)
May 03, 2018	39.63	39.93	39.09	39.78	39,273,652	-0.26(-0.64%)
May 02, 2018	40.35	40.36	39.96	40.03	20,727,978	-0.11(-0.28%)
May 01, 2018	40.06	40.22	39.60	40.14	29,879,914	-0.04(-0.11%)
Apr 30, 2018	40.69	40.71	40.16	40.19	25,392,514	+0.05(+0.13%)
Apr 27, 2018	40.00	40.20	39.85	40.14	16,216,054	+0.07(+0.17%)
Apr 26, 2018	39.72	40.14	39.63	40.07	25,909,846	+0.18(+0.45%)
Apr 25, 2018	39.95	40.02	39.69	39.89	31,409,730	-0.33(-0.83%)
Apr 24, 2018	40.63	40.78	40.01	40.22	44,634,684	+0.50(+1.25%)
Apr 23, 2018	39.75	39.96	39.59	39.72	14,048,697	-0.03(-0.06%)
Apr 20, 2018	39.96	40.02	39.60	39.75	26,031,250	-0.57(-1.40%)
Apr 19, 2018	40.64	40.64	40.16	40.32	35,442,464	+0.14(+0.34%)
Apr 18, 2018	39.95	40.36	39.90	40.18	29,625,420	-0.09(-0.23%)
Apr 17, 2018	39.99	40.38	39.95	40.27	24,241,414	+0.02(+0.04%)
Apr 16, 2018	40.04	40.27	39.91	40.26	22,562,732	-0.51(-1.24%)
Apr 13, 2018	41.15	41.16	40.61	40.76	24,221,028	-0.55(-1.33%)
Apr 12, 2018	41.09	41.41	41.00	41.31	18,516,992	+0.15(+0.37%)
Apr 11, 2018	40.97	41.36	40.94	41.15	24,245,098	+0.05(+0.13%)
Apr 10, 2018	40.90	41.20	40.74	41.10	33,152,084	+1.26(+3.16%)
Apr 09, 2018	39.92	40.33	39.62	39.84	31,674,556	+0.48(+1.22%)
Apr 06, 2018	39.67	40.11	39.08	39.36	37,993,252	-0.87(-2.17%)
Apr 05, 2018	40.29	40.51	40.12	40.24	21,532,314	+0.09(+0.21%)
Apr 04, 2018	38.97	40.20	38.93	40.15	33,908,828	-0.03(-0.09%)
Apr 03, 2018	40.16	40.25	39.81	40.19	30,262,482	+0.62(+1.56%)

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.