Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	40.22	40.60	40.08	40.33	42,580	+0.17(+0.43%)
Jun 28, 2018	40.23	40.46	38.96	40.15	54,510	+0.00(+0.00%)
Jun 27, 2018	41.22	41.24	39.99	40.15	61,678	-1.05(-2.55%)
Jun 26, 2018	40.60	41.55	40.60	41.21	28,286	+0.63(+1.56%)
Jun 25, 2018	42.08	42.40	40.43	40.58	102,757	-1.63(-3.86%)
Jun 22, 2018	42.91	43.29	42.12	42.21	428,899	-0.65(-1.52%)
Jun 21, 2018	43.56	43.57	42.65	42.86	43,300	-0.79(-1.80%)
Jun 20, 2018	42.11	43.64	42.11	43.64	137,134	+1.57(+3.74%)
Jun 19, 2018	41.40	42.19	41.20	42.07	43,776	+0.43(+1.03%)
Jun 18, 2018	41.05	41.75	40.54	41.64	49,941	+0.51(+1.25%)
Jun 15, 2018		41.29	40.00	41.12	123,782	+0.85(+2.11%)
Jun 14, 2018	40.85	41.13	39.72	40.27	78,452	-0.56(-1.37%)
Jun 13, 2018	40.78	41.29	39.25	40.83	52,987	+0.05(+0.11%)
Jun 12, 2018	40.93	41.33	40.30	40.79	46,570	-0.16(-0.38%)
Jun 11, 2018	41.23	42.02	40.47	40.94	73,896	-0.30(-0.73%)
Jun 08, 2018	41.84	42.27	40.87	41.24	60,511	-0.66(-1.57%)
Jun 07, 2018	42.53	42.53	41.57	41.90	29,473	-0.49(-1.17%)
Jun 06, 2018	42.31	42.46	41.94	42.40	34,216	+0.16(+0.39%)
Jun 05, 2018	42.47	42.51	41.62	42.23	46,102	-0.23(-0.54%)
Jun 04, 2018	41.97	42.58	41.72	42.46	43,648	+0.59(+1.40%)
Jun 01, 2018	40.96	41.94	40.36	41.88	54,122	+1.10(+2.69%)
May 31, 2018	41.24	41.44	40.47	40.78	70,903	-0.50(-1.22%)
May 30, 2018	41.49	42.29	41.14	41.28	256,809	-0.20(-0.49%)
May 29, 2018	40.94	41.88	40.91	41.48	47,090	+0.24(+0.58%)
May 25, 2018		41.24	41.24	41.24	0	-1.24(-2.91%)
May 24, 2018	42.55	42.89	42.32	42.48	25,746	-0.27(-0.64%)
May 23, 2018	42.46	42.79	42.22	42.75	28,782	+0.29(+0.69%)
May 22, 2018	42.96	43.73	42.31	42.46	38,389	-0.49(-1.13%)
May 21, 2018	42.93	43.48	42.25	42.95	98,090	+0.33(+0.77%)
May 18, 2018	42.31	43.03	41.85	42.62	88,858	+0.41(+0.98%)
May 17, 2018	40.45	42.21	40.45	42.21	62,135	+1.74(+4.30%)
May 16, 2018	40.27	40.63	39.94	40.47	103,271	+0.29(+0.73%)
May 15, 2018	39.71	40.27	39.60	40.17	35,305	+0.40(+1.01%)
May 14, 2018	39.89	40.19	39.53	39.77	28,497	-0.08(-0.21%)
May 11, 2018	40.24	40.42	39.68	39.85	32,832	-0.39(-0.98%)
May 10, 2018	40.17	40.52	39.93	40.25	34,587	+0.16(+0.39%)
May 09, 2018	40.40	40.40	39.61	40.09	36,319	-0.09(-0.23%)
May 08, 2018	39.89	40.45	39.36	40.18	29,629	+0.22(+0.55%)
May 07, 2018	40.38	40.58	39.73	39.96	23,562	-0.49(-1.20%)
May 04, 2018	39.09	40.90	39.09	40.45	55,807	+1.32(+3.37%)
May 03, 2018	39.11	39.57	38.69	39.13	27,142	-0.02(-0.05%)
May 02, 2018	39.02	39.66	39.02	39.15	37,566	+0.14(+0.35%)
May 01, 2018	39.04	39.36	38.39	39.01	37,595	-0.05(-0.12%)
Apr 30, 2018	39.07	39.54	38.86	39.06	37,930	-0.02(-0.05%)
Apr 27, 2018	39.70	41.16	38.52	39.07	39,154	-0.30(-0.77%)
Apr 26, 2018	39.44	39.86	39.07	39.38	26,449	-0.04(-0.09%)
Apr 25, 2018	39.34	39.71	39.21	39.41	34,440	+0.13(+0.33%)
Apr 24, 2018	39.78	39.80	38.91	39.28	26,957	-0.39(-0.99%)
Apr 23, 2018	39.61	39.94	39.01	39.68	23,007	+0.18(+0.46%)
Apr 20, 2018	39.47	39.99	39.18	39.50	44,793	+0.01(+0.02%)
Apr 19, 2018	39.47	39.79	39.28	39.49	27,597	-0.19(-0.48%)
Apr 18, 2018	39.17	39.87	38.21	39.68	48,633	+0.46(+1.17%)
Apr 17, 2018	38.99	39.45	38.78	39.22	40,235	+0.33(+0.85%)
Apr 16, 2018	37.75	39.12	37.75	38.89	48,658	+1.28(+3.41%)
Apr 13, 2018	37.77	38.09	37.30	37.61	39,169	+0.00(+0.00%)
Apr 12, 2018	37.14	37.81	37.14	37.61	32,756	+0.26(+0.69%)
Apr 11, 2018	37.12	37.54	37.12	37.35	48,017	+0.02(+0.05%)
Apr 10, 2018	37.79	38.30	37.21	37.33	99,675	-0.10(-0.27%)
Apr 09, 2018	38.06	38.24	37.22	37.44	121,320	-0.34(-0.90%)
Apr 06, 2018	38.45	38.73	37.65	37.77	42,954	-0.92(-2.37%)
Apr 05, 2018	38.44	38.86	38.03	38.69	37,056	+0.46(+1.20%)
Apr 04, 2018	37.40	38.41	37.23	38.23	101,797	+0.36(+0.94%)
Apr 03, 2018	37.69	37.92	37.13	37.87	60,784	+0.32(+0.85%)

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.