Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.89	43.69	42.89	43.41	841,930	+0.60(+1.39%)
Jun 28, 2018	42.74	42.99	42.57	42.81	384,913	+0.02(+0.04%)
Jun 27, 2018	42.83	43.23	42.60	42.80	475,740	+0.02(+0.06%)
Jun 26, 2018	42.57	42.99	42.42	42.77	614,111	+0.22(+0.52%)
Jun 25, 2018	42.22	42.75	41.99	42.55	466,484	+0.24(+0.57%)
Jun 22, 2018	42.48	42.51	42.23	42.31	627,736	+0.11(+0.25%)
Jun 21, 2018	42.96	42.96	42.12	42.20	361,583	-0.83(-1.92%)
Jun 20, 2018	43.05	43.16	42.69	43.03	398,243	+0.07(+0.17%)
Jun 19, 2018	43.18	43.47	42.80	42.95	502,549	-0.65(-1.50%)
Jun 18, 2018	43.61	43.75	43.36	43.61	523,566	-0.12(-0.26%)
Jun 15, 2018		43.89	43.45	43.72	1,151,836	-0.17(-0.38%)
Jun 14, 2018	43.99	44.08	43.65	43.89	341,217	+0.10(+0.23%)
Jun 13, 2018	44.25	44.30	43.76	43.79	344,019	-0.42(-0.95%)
Jun 12, 2018	44.23	44.30	43.85	44.21	424,772	+0.09(+0.21%)
Jun 11, 2018	44.01	44.48	43.97	44.12	365,282	+0.14(+0.32%)
Jun 08, 2018	43.61	44.04	43.42	43.98	343,586	+0.23(+0.53%)
Jun 07, 2018	43.73	43.88	43.50	43.75	458,093	+0.03(+0.08%)
Jun 06, 2018				43.71	566,525	+0.10(+0.23%)
Jun 05, 2018	43.42	43.90	43.42	43.61	715,717	+0.29(+0.67%)
Jun 04, 2018	42.82	43.37	42.77	43.32	779,485	+0.66(+1.55%)
Jun 01, 2018	42.62	42.84	42.60	42.66	561,366	+0.39(+0.92%)
May 31, 2018	43.05	43.16	42.08	42.27	414,712	-0.69(-1.62%)
May 30, 2018	42.70	43.34	42.70	42.97	617,681	+0.50(+1.19%)
May 29, 2018	42.89	43.11	42.25	42.47	613,940	-0.48(-1.12%)
May 25, 2018		42.94	42.94	42.94	0	+0.07(+0.17%)
May 24, 2018	42.67	42.89	42.58	42.87	556,496	+0.10(+0.23%)
May 23, 2018	42.68	42.85	42.43	42.77	460,261	-0.06(-0.13%)
May 22, 2018	42.92	43.39	42.78	42.83	483,787	-0.09(-0.21%)
May 21, 2018	42.96	43.17	42.70	42.92	418,947	+0.07(+0.17%)
May 18, 2018	42.72	43.00	42.72	42.85	422,854	+0.09(+0.21%)
May 17, 2018	42.66	42.94	42.38	42.75	720,264	+0.05(+0.12%)
May 16, 2018	42.30	42.86	42.30	42.70	371,753	+0.45(+1.06%)
May 15, 2018	42.46	42.53	42.04	42.26	421,202	-0.34(-0.80%)
May 14, 2018	42.89	42.92	42.41	42.60	390,780	-0.21(-0.50%)
May 11, 2018	43.06	43.16	42.55	42.81	669,661	-0.23(-0.54%)
May 10, 2018	43.28	43.42	42.94	43.04	482,991	-0.22(-0.52%)
May 09, 2018	43.00	43.32	42.50	43.27	781,109	+0.37(+0.86%)
May 08, 2018	42.83	43.05	42.70	42.90	367,813	+0.07(+0.17%)
May 07, 2018	42.56	43.31	42.48	42.82	766,972	+0.21(+0.50%)
May 04, 2018	41.94	42.81	41.94	42.61	566,860	+0.59(+1.41%)
May 03, 2018	41.91	42.29	41.66	42.02	691,715	-0.04(-0.10%)
May 02, 2018	42.44	42.44	41.84	42.06	986,644	-0.39(-0.93%)
May 01, 2018	42.02	42.54	41.63	42.45	712,680	+0.32(+0.76%)
Apr 30, 2018	42.83	42.92	42.10	42.13	1,183,005	-0.56(-1.31%)
Apr 27, 2018	43.43	43.58	42.65	42.69	770,060	-0.86(-1.98%)
Apr 26, 2018	43.03	43.76	42.82	43.55	1,526,570	+0.80(+1.86%)
Apr 25, 2018	42.64	43.00	42.32	42.76	823,191	+0.31(+0.73%)
Apr 24, 2018	42.77	42.88	42.34	42.45	1,704,208	-0.07(-0.17%)
Apr 23, 2018	42.45	42.86	42.39	42.52	1,385,072	+0.07(+0.15%)
Apr 20, 2018	41.84	42.61	41.77	42.45	1,020,351	+0.57(+1.35%)
Apr 19, 2018	42.25	42.46	41.19	41.89	1,291,517	+0.93(+2.26%)
Apr 18, 2018	41.13	41.35	40.78	40.96	843,790	-0.02(-0.06%)
Apr 17, 2018	41.03	41.19	40.88	40.99	610,740	+0.08(+0.20%)
Apr 16, 2018	41.44	41.44	40.79	40.90	995,940	-0.28(-0.68%)
Apr 13, 2018	40.95	41.65	40.94	41.18	824,017	+0.72(+1.78%)
Apr 12, 2018	40.31	40.58	40.08	40.46	366,737	+0.27(+0.67%)
Apr 11, 2018	39.93	40.35	39.74	40.19	467,958	+0.06(+0.14%)
Apr 10, 2018	39.93	40.31	39.76	40.13	440,677	+0.59(+1.49%)
Apr 09, 2018	39.44	39.77	39.07	39.54	459,098	+0.30(+0.75%)
Apr 06, 2018	39.66	39.87	38.99	39.25	385,311	-0.64(-1.60%)
Apr 05, 2018	39.85	39.99	39.65	39.89	434,808	+0.13(+0.33%)
Apr 04, 2018	39.06	39.81	38.78	39.76	716,550	+0.26(+0.66%)
Apr 03, 2018	38.84	39.67	38.66	39.49	677,127	+0.71(+1.82%)

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.