Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	41.96	42.06	41.85	41.92	38,038	-0.12(-0.29%)
Jun 28, 2018	42.05	42.19	41.87	42.05	15,074	-0.18(-0.43%)
Jun 27, 2018	42.47	44.17	42.21	42.23	44,437	-0.48(-1.12%)
Jun 26, 2018	42.66	42.73	42.51	42.70	12,808	+0.01(+0.02%)
Jun 25, 2018	42.83	42.88	42.51	42.70	32,559	-0.42(-0.99%)
Jun 22, 2018	43.03	43.19	42.93	43.12	29,522	+0.22(+0.51%)
Jun 21, 2018	42.93	43.05	42.80	42.90	32,170	+0.45(+1.06%)
Jun 20, 2018	42.35	42.56	42.28	42.45	221,552	+0.13(+0.31%)
Jun 19, 2018	42.37	42.44	42.22	42.32	34,249	-0.64(-1.49%)
Jun 18, 2018	43.16	43.16	42.93	42.96	127,645	-0.12(-0.28%)
Jun 15, 2018		43.08	43.24	43.08	9,367	-0.15(-0.36%)
Jun 14, 2018	43.38	43.51	43.24	43.24	24,263	-0.09(-0.22%)
Jun 13, 2018	43.45	43.55	43.02	43.33	25,173	+0.13(+0.30%)
Jun 12, 2018	43.38	43.40	43.08	43.20	31,998	-0.05(-0.12%)
Jun 11, 2018	43.43	43.48	43.25	43.25	12,369	+0.00(+0.00%)
Jun 08, 2018	43.06	43.26	42.95	43.25	6,967	+0.39(+0.92%)
Jun 07, 2018	43.11	43.11	42.86	42.86	22,630	+0.24(+0.56%)
Jun 06, 2018		42.64	42.55	42.62	5,490	+0.34(+0.81%)
Jun 05, 2018	42.24	42.39	42.14	42.28	12,283	+0.51(+1.23%)
Jun 04, 2018	41.91	42.15	41.77	41.77	16,392	+0.20(+0.49%)
Jun 01, 2018	41.36	41.66	41.17	41.56	94,135	-0.06(-0.14%)
May 31, 2018	41.79	41.79	41.48	41.62	54,136	-0.16(-0.39%)
May 30, 2018	41.42	41.79	41.23	41.79	9,744	+1.24(+3.05%)
May 29, 2018	40.80	40.83	40.40	40.55	34,680	-0.35(-0.86%)
May 25, 2018		40.90	40.90	40.90	0	-0.03(-0.06%)
May 24, 2018	40.90	40.96	40.71	40.92	11,219	+0.14(+0.36%)
May 23, 2018	40.46	40.87	40.42	40.78	36,769	+0.08(+0.19%)
May 22, 2018	40.98	41.01	40.69	40.70	17,690	-0.25(-0.60%)
May 21, 2018	40.87	40.99	40.84	40.95	9,216	+0.14(+0.33%)
May 18, 2018	40.81	40.91	40.67	40.81	12,095	+0.30(+0.74%)
May 17, 2018	40.59	40.70	40.50	40.52	9,910	-0.12(-0.29%)
May 16, 2018	40.46	40.67	40.43	40.63	7,769	-0.26(-0.65%)
May 15, 2018	40.94	40.98	40.64	40.90	20,525	-0.32(-0.77%)
May 14, 2018	41.47	41.59	41.21	41.21	4,627	-0.35(-0.84%)
May 11, 2018	41.49	41.56	41.37	41.56	15,320	+0.25(+0.60%)
May 10, 2018	41.24	41.41	41.24	41.32	24,544	-0.19(-0.45%)
May 09, 2018	41.26	41.56	41.26	41.50	37,864	+0.43(+1.04%)
May 08, 2018	41.05	41.15	40.76	41.08	27,512	-0.25(-0.60%)
May 07, 2018	41.39	41.48	41.32	41.33	3,811	-0.14(-0.33%)
May 04, 2018	41.01	41.56	41.01	41.46	25,669	+0.18(+0.43%)
May 03, 2018	41.25	41.37	40.75	41.28	48,059	+0.67(+1.66%)
May 02, 2018	40.90	40.93	40.61	40.61	26,965	+0.15(+0.38%)
May 01, 2018	40.60	40.60	40.31	40.46	79,599	-0.09(-0.23%)
Apr 30, 2018	40.88	41.01	40.55	40.55	9,472	-0.35(-0.86%)
Apr 27, 2018	40.58	41.00	40.46	40.90	147,885	+0.40(+0.99%)
Apr 26, 2018	40.33	40.55	40.08	40.50	33,910	+0.47(+1.17%)
Apr 25, 2018	40.05	40.77	39.75	40.03	10,705	-0.25(-0.61%)
Apr 24, 2018	41.10	41.10	40.17	40.28	11,367	-0.32(-0.78%)
Apr 23, 2018	41.65	41.65	40.48	40.59	98,558	-0.28(-0.69%)
Apr 20, 2018	41.07	41.19	40.79	40.87	28,340	-0.68(-1.64%)
Apr 19, 2018	41.79	41.91	41.46	41.56	12,701	-0.48(-1.14%)
Apr 18, 2018	42.20	42.20	41.90	42.03	109,804	-0.05(-0.12%)
Apr 17, 2018	42.13	42.14	41.94	42.08	28,913	-0.61(-1.42%)
Apr 16, 2018	42.57	42.72	42.49	42.69	25,719	-0.05(-0.12%)
Apr 13, 2018	42.72	42.90	42.55	42.74	81,166	+0.03(+0.06%)
Apr 12, 2018	42.63	43.03	42.58	42.72	8,216	-0.12(-0.28%)
Apr 11, 2018	42.78	42.95	42.60	42.84	25,377	-0.26(-0.61%)
Apr 10, 2018	42.97	43.13	42.82	43.10	35,101	+0.26(+0.62%)
Apr 09, 2018	42.66	42.93	42.26	42.84	91,950	+1.10(+2.64%)
Apr 06, 2018	41.86	42.10	41.71	41.74	23,549	-0.10(-0.24%)
Apr 05, 2018	41.82	42.27	41.74	41.84	38,453	-0.41(-0.97%)
Apr 04, 2018	41.70	42.42	41.62	42.25	20,233	+0.40(+0.96%)
Apr 03, 2018	41.43	41.99	41.43	41.85	29,648	+0.59(+1.43%)

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.