Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		44.84	44.84	44.84	0	+0.54(+1.22%)
Jun 28, 2018	45.72	45.72	42.53	44.30	294,252	-2.16(-4.65%)
Jun 27, 2018	46.60	47.23	46.44	46.46	120,694	-0.15(-0.32%)
Jun 26, 2018	46.10	47.02	46.10	46.61	92,686	+0.41(+0.89%)
Jun 25, 2018	46.80	46.87	45.86	46.20	144,315	-0.70(-1.49%)
Jun 22, 2018	47.13	47.60	46.90	46.90	120,351	-0.14(-0.30%)
Jun 21, 2018	47.44	47.49	46.88	47.04	125,050	-0.36(-0.76%)
Jun 20, 2018	46.85	47.67	46.80	47.40	88,972	+0.59(+1.26%)
Jun 19, 2018	46.52	47.03	46.40	46.81	70,579	-0.03(-0.06%)
Jun 18, 2018	46.06	46.88	46.04	46.84	71,971	+0.68(+1.47%)
Jun 15, 2018		46.48	45.96	46.16	143,517	-0.16(-0.35%)
Jun 14, 2018	46.35	46.62	46.17	46.32	71,106	+0.15(+0.32%)
Jun 13, 2018	46.49	46.60	45.86	46.17	99,773	-0.23(-0.50%)
Jun 12, 2018	46.38	46.73	46.25	46.40	106,907	-0.02(-0.04%)
Jun 11, 2018	45.92	46.64	45.92	46.42	76,108	+0.58(+1.27%)
Jun 08, 2018	45.70	46.27	45.70	45.84	98,532	+0.07(+0.15%)
Jun 07, 2018	45.80	46.00	45.49	45.77	64,284	-0.03(-0.07%)
Jun 06, 2018		45.83		45.80	45,334	+0.16(+0.35%)
Jun 05, 2018	45.66	45.82	45.30	45.64	98,464	+0.01(+0.02%)
Jun 04, 2018	45.05	45.78	44.96	45.63	89,949	+0.51(+1.13%)
Jun 01, 2018	44.28	45.27	44.25	45.12	71,155	+0.93(+2.10%)
May 31, 2018	44.07	44.60	43.89	44.19	97,122	+0.15(+0.34%)
May 30, 2018	43.69	44.45	43.69	44.04	76,113	+0.38(+0.87%)
May 29, 2018	43.62	44.07	43.47	43.66	112,582	-0.43(-0.98%)
May 28, 2018	44.24	44.26	43.88	44.09	15,489	-0.18(-0.41%)
May 25, 2018	43.40	44.50	43.40	44.27	142,605	+0.51(+1.17%)
May 24, 2018	42.71	43.83	42.71	43.76	108,540	+1.15(+2.70%)
May 23, 2018	42.34	42.86	42.34	42.61	56,567	+0.22(+0.52%)
May 22, 2018	42.50	42.61	42.16	42.39	178,384	+0.40(+0.95%)
May 18, 2018		41.99	41.99	41.99	0	+0.08(+0.19%)
May 17, 2018	42.22	42.60	41.91	41.91	66,587	-0.31(-0.73%)
May 16, 2018	42.24	42.53	42.06	42.22	103,255	-0.12(-0.28%)
May 15, 2018	42.56	42.85	42.18	42.34	77,224	+0.10(+0.24%)
May 14, 2018	42.66	43.12	42.17	42.24	82,301	-0.20(-0.47%)
May 11, 2018	42.92	42.93	40.89	42.44	178,829	-1.00(-2.30%)
May 10, 2018	43.40	43.95	43.07	43.44	132,413	+0.00(+0.00%)
May 09, 2018	43.64	43.68	42.93	43.44	47,422	-0.16(-0.37%)
May 08, 2018	43.12	43.95	43.12	43.60	75,940	+0.52(+1.21%)
May 07, 2018	43.07	43.24	42.96	43.08	43,940	+0.11(+0.26%)
May 04, 2018	42.12	43.13	42.12	42.97	49,180	+0.73(+1.73%)
May 03, 2018	42.29	42.42	41.95	42.24	44,099	-0.01(-0.02%)
May 02, 2018	42.18	42.48	42.10	42.25	87,044	+0.14(+0.33%)
May 01, 2018	41.95	42.25	41.54	42.11	80,185	+0.15(+0.36%)
Apr 30, 2018	42.25	43.14	41.96	41.96	190,261	-0.20(-0.47%)
Apr 27, 2018	41.95	42.19	41.85	42.16	37,226	+0.22(+0.52%)
Apr 26, 2018	41.82	42.08	41.42	41.94	84,474	+0.18(+0.43%)
Apr 25, 2018	42.10	42.16	41.53	41.76	60,035	-0.33(-0.78%)
Apr 24, 2018	42.46	42.79	41.87	42.09	70,437	-0.29(-0.68%)
Apr 23, 2018	41.62	42.43	41.58	42.38	101,446	+0.85(+2.05%)
Apr 20, 2018	41.78	41.86	41.34	41.53	98,449	-0.18(-0.43%)
Apr 19, 2018	41.92	42.11	41.22	41.71	183,234	-0.52(-1.23%)
Apr 18, 2018	41.93	42.59	41.89	42.23	126,869	+0.40(+0.96%)
Apr 17, 2018	41.92	42.01	41.63	41.83	86,504	+0.03(+0.07%)
Apr 16, 2018	41.91	41.98	41.48	41.80	103,700	+0.10(+0.24%)
Apr 13, 2018	41.69	41.83	41.49	41.70	116,039	+0.05(+0.12%)
Apr 12, 2018	41.21	41.80	41.20	41.65	72,010	+0.63(+1.54%)
Apr 11, 2018	41.17	41.29	40.80	41.02	75,629	-0.44(-1.06%)
Apr 10, 2018	41.60	41.90	41.12	41.46	156,027	+0.23(+0.56%)
Apr 09, 2018	40.64	41.80	40.44	41.23	152,270	+0.84(+2.08%)
Apr 06, 2018	40.85	41.00	40.14	40.39	139,164	-0.72(-1.75%)
Apr 05, 2018	41.43	42.17	40.98	41.11	117,031	-0.14(-0.34%)
Apr 04, 2018	40.56	41.46	40.55	41.25	142,928	+0.29(+0.71%)
Apr 03, 2018	40.16	41.00	40.10	40.96	124,139	+0.87(+2.17%)

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.