Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		42.46	42.27	42.45	139,783	+0.12(+0.28%)
Jun 28, 2018	42.42	42.47	42.29	42.34	392,828	-0.06(-0.14%)
Jun 27, 2018	42.35	42.47	42.33	42.40	456,270	+0.13(+0.30%)
Jun 26, 2018	42.29	42.43	42.17	42.27	328,104	+0.08(+0.18%)
Jun 25, 2018	42.30	42.37	42.18	42.19	16,054	-0.08(-0.19%)
Jun 22, 2018	42.25	42.33	42.17	42.28	6,581	+0.03(+0.07%)
Jun 21, 2018	42.25	42.32	42.23	42.24	11,183	+0.01(+0.02%)
Jun 20, 2018	42.24	42.27	42.18	42.24	18,832	+0.04(+0.10%)
Jun 19, 2018	42.26	42.37	42.19	42.19	13,608	-0.08(-0.18%)
Jun 18, 2018	42.24	42.28	42.15	42.27	5,588	+0.11(+0.26%)
Jun 15, 2018		42.20	42.09	42.16	13,513	+0.04(+0.10%)
Jun 14, 2018	42.13	42.18	42.08	42.12	9,801	+0.12(+0.28%)
Jun 13, 2018	42.19	42.21	42.00	42.00	19,035	-0.10(-0.24%)
Jun 12, 2018	42.09	42.18	42.08	42.10	7,679	-0.03(-0.06%)
Jun 11, 2018	42.05	42.24	42.05	42.13	11,658	-0.06(-0.14%)
Jun 08, 2018	42.19	42.24	42.18	42.19	8,001	-0.10(-0.24%)
Jun 07, 2018	42.17	42.30	42.10	42.29	52,464	+0.14(+0.34%)
Jun 06, 2018			42.04	42.14	9,429	-0.13(-0.30%)
Jun 05, 2018	42.28	42.31	42.05	42.27	156,213	+0.18(+0.44%)
Jun 04, 2018	42.23	42.24	42.08	42.08	13,473	-0.23(-0.54%)
Jun 01, 2018	42.24	42.42	42.24	42.31	17,721	-0.22(-0.52%)
May 31, 2018	42.43	42.53	42.36	42.53	8,790	+0.02(+0.04%)
May 30, 2018	42.46	42.57	42.45	42.51	16,221	-0.07(-0.16%)
May 29, 2018	42.31	42.58	42.31	42.58	11,385	+0.30(+0.72%)
May 25, 2018		42.28	42.28	42.28	0	+0.13(+0.31%)
May 24, 2018	42.12	42.24	42.12	42.15	11,886	+0.01(+0.03%)
May 23, 2018	42.01	42.23	42.01	42.13	12,945	+0.25(+0.59%)
May 22, 2018	41.91	41.98	41.86	41.89	12,002	-0.03(-0.08%)
May 21, 2018	41.87	41.93	41.86	41.92	6,998	+0.03(+0.06%)
May 18, 2018	41.86	41.94	41.85	41.90	11,096	+0.13(+0.30%)
May 17, 2018	41.89	41.89	41.77	41.77	8,539	-0.13(-0.30%)
May 16, 2018	41.86	41.91	41.79	41.90	22,989	+0.03(+0.06%)
May 15, 2018	41.92	41.94	41.78	41.87	11,646	-0.15(-0.36%)
May 14, 2018	42.00	42.07	41.95	42.02	8,908	+0.08(+0.20%)
May 11, 2018	41.98	42.07	41.92	41.94	12,129	-0.03(-0.07%)
May 10, 2018	42.03	42.03	41.66	41.97	7,714	+0.10(+0.23%)
May 09, 2018	41.96	42.01	41.82	41.87	11,542	-0.13(-0.30%)
May 08, 2018	41.96	42.04	41.91	42.00	17,235	+0.03(+0.08%)
May 07, 2018	42.11	42.12	41.95	41.97	11,756	-0.06(-0.14%)
May 04, 2018	42.05	42.13	42.01	42.02	16,352	-0.03(-0.06%)
May 03, 2018	42.02	42.10	42.00	42.05	12,695	+0.08(+0.18%)
May 02, 2018	42.00	42.10	41.91	41.97	15,710	+0.03(+0.06%)
May 01, 2018	42.06	42.06	41.95	41.95	11,484	-0.09(-0.22%)
Apr 30, 2018	42.01	42.14	41.98	42.04	16,424	+0.08(+0.20%)
Apr 27, 2018	41.97	42.07	41.91	41.96	19,830	+0.08(+0.18%)
Apr 26, 2018	41.90	42.02	41.86	41.88	9,491	+0.05(+0.12%)
Apr 25, 2018	41.91	41.94	41.83	41.83	25,413	-0.06(-0.14%)
Apr 24, 2018	41.81	42.01	41.81	41.89	14,392	+0.07(+0.16%)
Apr 23, 2018	41.90	41.92	41.82	41.82	41,768	-0.03(-0.08%)
Apr 20, 2018	41.93	41.99	41.86	41.86	12,185	-0.06(-0.14%)
Apr 19, 2018	42.11	42.14	41.91	41.91	93,640	-0.26(-0.62%)
Apr 18, 2018	42.25	42.28	41.75	42.18	77,174	-0.16(-0.38%)
Apr 17, 2018	42.23	42.35	42.16	42.34	10,783	+0.16(+0.38%)
Apr 16, 2018	42.21	42.27	42.10	42.18	125,275	-0.12(-0.28%)
Apr 13, 2018	42.29	42.34	42.14	42.29	17,248	+0.09(+0.22%)
Apr 12, 2018	42.31	42.36	42.20	42.20	12,882	-0.13(-0.30%)
Apr 11, 2018	42.38	42.43	42.29	42.33	9,119	+0.01(+0.02%)
Apr 10, 2018	42.29	42.43	42.24	42.32	11,275	-0.16(-0.38%)
Apr 09, 2018	42.40	42.48	42.29	42.48	7,858	+0.08(+0.20%)
Apr 06, 2018	42.39	42.40	42.32	42.40	11,538	+0.11(+0.26%)
Apr 05, 2018	42.36	42.39	42.24	42.29	7,950	-0.13(-0.32%)
Apr 04, 2018	42.39	42.53	42.33	42.42	78,399	+0.08(+0.18%)
Apr 03, 2018	42.40	42.48	42.34	42.34	35,529	-0.08(-0.18%)

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.