Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		40.58	40.32	40.36	58,423	+0.20(+0.50%)
Jun 28, 2018	40.20	40.30	40.09	40.16	80,638	+0.04(+0.11%)
Jun 27, 2018	40.50	40.50	40.11	40.12	53,122	-0.32(-0.79%)
Jun 26, 2018	40.62	40.62	40.41	40.44	27,538	-0.08(-0.20%)
Jun 25, 2018	40.64	40.64	40.48	40.52	27,437	+0.01(+0.02%)
Jun 22, 2018	40.71	40.71	40.50	40.51	25,693	+0.14(+0.35%)
Jun 21, 2018	40.45	40.48	40.31	40.37	35,376	+0.03(+0.08%)
Jun 20, 2018	40.39	40.42	40.33	40.34	24,732	+0.00(+0.01%)
Jun 19, 2018	40.42	40.49	40.33	40.33	65,099	-0.10(-0.24%)
Jun 18, 2018	40.48	40.53	40.38	40.43	34,708	-0.09(-0.22%)
Jun 15, 2018		40.58	40.46	40.52	36,212	-0.06(-0.15%)
Jun 14, 2018	40.97	41.00	40.58	40.58	41,343	-0.34(-0.84%)
Jun 13, 2018	40.98	41.10	40.75	40.92	91,404	+0.02(+0.05%)
Jun 12, 2018	40.94	41.00	40.83	40.90	161,672	-0.16(-0.38%)
Jun 11, 2018	40.79	41.06	40.79	41.06	381,070	+0.22(+0.55%)
Jun 08, 2018	40.54	40.89	40.54	40.83	141,255	+0.26(+0.64%)
Jun 07, 2018	40.84	40.84	40.53	40.57	206,041	-0.16(-0.38%)
Jun 06, 2018			40.69	40.73	62,127	-0.16(-0.40%)
Jun 05, 2018	40.97	40.97	40.73	40.89	302,212	-0.07(-0.18%)
Jun 04, 2018	41.09	41.09	40.94	40.97	85,095	+0.10(+0.26%)
Jun 01, 2018	40.96	40.98	40.76	40.86	635,154	-0.06(-0.15%)
May 31, 2018	40.92	41.11	40.84	40.92	50,959	+0.01(+0.04%)
May 30, 2018	40.82	40.94	40.73	40.91	104,563	+0.24(+0.60%)
May 29, 2018	40.55	40.72	40.54	40.66	170,081	-0.16(-0.40%)
May 25, 2018		40.83	40.83	40.83	0	-0.07(-0.16%)
May 24, 2018	40.91	40.98	40.83	40.89	203,211	-0.01(-0.02%)
May 23, 2018	40.78	40.90	40.63	40.90	63,489	+0.11(+0.27%)
May 22, 2018	40.76	40.88	40.76	40.79	104,081	+0.08(+0.20%)
May 21, 2018	40.58	40.71	40.58	40.71	77,803	-0.04(-0.09%)
May 18, 2018	40.60	40.76	40.60	40.75	64,512	-0.04(-0.11%)
May 17, 2018	40.98	40.98	40.74	40.79	222,053	-0.22(-0.54%)
May 16, 2018	41.13	41.13	40.93	41.01	111,742	-0.06(-0.14%)
May 15, 2018	41.10	41.14	40.89	41.07	88,989	-0.45(-1.09%)
May 14, 2018	41.82	41.82	41.51	41.52	153,080	-0.20(-0.48%)
May 11, 2018	41.91	41.91	41.65	41.72	136,318	+0.02(+0.05%)
May 10, 2018	41.73	41.78	41.67	41.70	44,916	+0.34(+0.82%)
May 09, 2018	41.47	41.48	41.33	41.36	308,241	+0.05(+0.13%)
May 08, 2018	41.49	41.51	41.21	41.31	228,547	-0.42(-1.01%)
May 07, 2018	41.67	41.80	41.64	41.73	91,756	-0.07(-0.18%)
May 04, 2018	41.72	41.87	41.72	41.81	31,760	-0.07(-0.16%)
May 03, 2018	41.84	41.97	41.77	41.87	110,867	+0.19(+0.44%)
May 02, 2018	42.03	42.04	41.60	41.69	300,061	-0.34(-0.81%)
May 01, 2018	42.27	42.27	41.92	42.03	725,982	-0.25(-0.60%)
Apr 30, 2018	42.42	42.45	42.28	42.28	182,159	-0.32(-0.75%)
Apr 27, 2018	42.39	42.62	42.39	42.60	56,804	+0.24(+0.56%)
Apr 26, 2018	42.59	42.59	42.30	42.36	66,048	+0.11(+0.26%)
Apr 25, 2018	42.18	42.27	42.14	42.25	134,955	-0.15(-0.35%)
Apr 24, 2018	42.46	42.63	42.36	42.40	166,316	-0.12(-0.28%)
Apr 23, 2018	42.93	42.93	42.49	42.52	381,504	-0.55(-1.27%)
Apr 20, 2018	43.20	43.20	43.01	43.07	71,796	-0.33(-0.77%)
Apr 19, 2018	43.66	43.66	43.30	43.40	222,841	-0.39(-0.89%)
Apr 18, 2018	43.72	43.84	43.72	43.79	90,053	-0.07(-0.15%)
Apr 17, 2018	43.71	43.86	43.71	43.86	57,581	+0.10(+0.22%)
Apr 16, 2018	43.80	43.81	43.65	43.76	51,554	+0.07(+0.17%)
Apr 13, 2018	43.71	43.76	43.66	43.69	18,926	-0.03(-0.07%)
Apr 12, 2018	43.81	43.81	43.66	43.72	58,247	-0.16(-0.35%)
Apr 11, 2018	43.86	43.95	43.79	43.87	105,370	+0.11(+0.25%)
Apr 10, 2018	43.69	43.81	43.63	43.76	101,937	+0.11(+0.25%)
Apr 09, 2018	43.67	43.70	43.55	43.65	34,117	-0.03(-0.07%)
Apr 06, 2018	43.61	43.75	43.52	43.68	206,141	+0.18(+0.41%)
Apr 05, 2018	43.67	43.69	43.47	43.50	34,397	-0.35(-0.79%)
Apr 04, 2018	43.80	43.87	43.73	43.85	327,226	+0.01(+0.03%)
Apr 03, 2018	43.97	43.98	43.80	43.83	146,228	-0.13(-0.29%)

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.