Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		42.94	42.89	42.93	2,183,687	+0.02(+0.04%)
Jun 28, 2018	42.92	42.92	42.90	42.91	2,116,362	-0.00(-0.01%)
Jun 27, 2018	42.93	42.93	42.90	42.92	1,495,960	-0.00(-0.01%)
Jun 26, 2018	42.92	42.93	42.90	42.92	2,015,944	+0.00(+0.00%)
Jun 25, 2018	42.92	42.92	42.90	42.92	1,746,418	+0.01(+0.02%)
Jun 22, 2018	42.91	42.91	42.90	42.91	1,759,224	+0.01(+0.02%)
Jun 21, 2018	42.92	42.92	42.90	42.90	1,861,464	-0.00(-0.01%)
Jun 20, 2018	42.91	42.91	42.90	42.91	1,165,019	+0.01(+0.03%)
Jun 19, 2018	42.91	42.91	42.89	42.90	2,403,657	+0.01(+0.02%)
Jun 18, 2018	42.90	42.91	42.89	42.89	3,187,542	-0.01(-0.03%)
Jun 15, 2018		42.90	42.88	42.90	1,568,860	+0.02(+0.05%)
Jun 14, 2018	42.89	42.89	42.88	42.88	2,090,304	+0.01(+0.02%)
Jun 13, 2018	42.88	42.89	42.87	42.87	1,438,258	+0.00(+0.00%)
Jun 12, 2018	42.88	42.89	42.87	42.87	1,670,930	+0.00(+0.00%)
Jun 11, 2018	42.89	42.89	42.84	42.87	2,686,962	-0.01(-0.02%)
Jun 08, 2018	42.89	42.90	42.88	42.88	1,451,452	+0.00(+0.00%)
Jun 07, 2018	42.89	42.89	42.88	42.88	1,845,800	+0.00(+0.00%)
Jun 06, 2018		42.89		42.88	1,706,012	+0.02(+0.04%)
Jun 05, 2018	42.88	42.88	42.86	42.86	1,524,590	+0.00(+0.00%)
Jun 04, 2018	42.88	42.88	42.86	42.86	1,778,199	-0.01(-0.02%)
Jun 01, 2018	42.88	42.88	42.87	42.87	6,212,468	-0.01(-0.03%)
May 31, 2018	42.87	42.88	42.86	42.88	1,666,909	+0.00(+0.01%)
May 30, 2018	42.88	42.88	42.86	42.88	2,790,080	+0.01(+0.03%)
May 29, 2018	42.88	42.89	42.86	42.86	1,782,312	-0.03(-0.06%)
May 25, 2018		42.89	42.89	42.89	0	+0.02(+0.04%)
May 24, 2018	42.87	42.88	42.86	42.87	1,556,648	+0.01(+0.02%)
May 23, 2018	42.87	42.87	42.86	42.86	1,742,527	-0.00(-0.01%)
May 22, 2018	42.87	42.87	42.86	42.87	1,524,082	+0.00(+0.01%)
May 21, 2018	42.86	42.87	42.86	42.86	2,137,726	+0.00(+0.00%)
May 18, 2018	42.86	42.87	42.85	42.86	3,136,220	+0.01(+0.02%)
May 17, 2018	42.86	42.86	42.84	42.86	3,226,864	+0.01(+0.02%)
May 16, 2018	42.85	42.86	42.81	42.85	4,478,094	+0.00(+0.00%)
May 15, 2018	42.84	42.85	42.84	42.85	1,964,346	+0.02(+0.04%)
May 14, 2018	42.82	42.84	42.81	42.83	3,097,548	+0.02(+0.04%)
May 11, 2018	42.82	42.84	42.78	42.81	2,755,805	+0.00(+0.00%)
May 10, 2018	42.84	42.84	42.78	42.81	7,201,370	-0.02(-0.04%)
May 09, 2018	42.84	42.84	42.83	42.83	1,953,614	-0.01(-0.02%)
May 08, 2018	42.83	42.84	42.82	42.84	1,803,471	+0.03(+0.08%)
May 07, 2018	42.83	42.83	42.81	42.81	1,966,324	-0.01(-0.02%)
May 04, 2018	42.81	42.83	42.80	42.81	1,494,946	+0.02(+0.04%)
May 03, 2018	42.81	42.81	42.80	42.80	1,205,673	-0.01(-0.02%)
May 02, 2018	42.81	42.81	42.81	42.81	967,466	+0.01(+0.02%)
May 01, 2018	42.80	42.81	42.80	42.80	1,358,655	-0.00(-0.00%)
Apr 30, 2018	42.80	42.80	42.78	42.80	1,408,130	+0.01(+0.02%)
Apr 27, 2018	42.79	42.80	42.78	42.79	1,176,986	+0.00(+0.00%)
Apr 26, 2018	42.78	42.79	42.76	42.79	1,506,017	+0.01(+0.02%)
Apr 25, 2018	42.77	42.78	42.76	42.78	1,336,276	+0.01(+0.02%)
Apr 24, 2018	42.77	42.77	42.76	42.77	1,398,818	+0.02(+0.04%)
Apr 23, 2018	42.76	42.77	42.76	42.76	5,660,002	+0.00(+0.00%)
Apr 20, 2018	42.76	42.76	42.75	42.76	1,778,442	+0.00(+0.00%)
Apr 19, 2018	42.75	42.76	42.74	42.76	1,744,855	+0.02(+0.04%)
Apr 18, 2018	42.73	42.75	42.73	42.74	1,505,403	-0.01(-0.02%)
Apr 17, 2018	42.73	42.75	42.71	42.75	2,220,631	+0.02(+0.04%)
Apr 16, 2018	42.72	42.73	42.71	42.73	2,172,012	+0.02(+0.04%)
Apr 13, 2018	42.71	42.73	42.71	42.71	1,893,965	-0.01(-0.02%)
Apr 12, 2018	42.73	42.73	42.71	42.72	1,385,728	-0.02(-0.04%)
Apr 11, 2018	42.71	42.74	42.70	42.74	2,572,235	+0.03(+0.06%)
Apr 10, 2018	42.68	42.71	42.68	42.71	3,247,152	+0.03(+0.08%)
Apr 09, 2018	42.70	42.71	42.66	42.68	2,901,707	+0.00(+0.00%)
Apr 06, 2018	42.70	42.71	42.68	42.68	1,620,512	+0.00(+0.00%)
Apr 05, 2018	42.67	42.70	42.67	42.68	4,368,878	+0.02(+0.04%)
Apr 04, 2018	42.69	42.69	42.66	42.66	3,646,600	-0.01(-0.02%)
Apr 03, 2018	42.71	42.71	42.67	42.67	3,532,445	-0.01(-0.02%)

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.