Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.18	43.53	43.09	43.00	187,054	-0.08(-0.19%)
Jun 28, 2018	42.62	44.29	41.84	43.08	192,568	+0.50(+1.17%)
Jun 27, 2018	43.44	43.85	42.38	42.58	208,436	-0.80(-1.84%)
Jun 26, 2018	43.87	44.61	43.25	43.38	178,231	-0.37(-0.85%)
Jun 25, 2018	44.77	44.77	43.44	43.75	229,360	-1.32(-2.93%)
Jun 22, 2018	44.69	45.07	44.08	45.07	1,021,266	+0.53(+1.19%)
Jun 21, 2018	45.35	45.43	43.97	44.54	227,287	-0.54(-1.20%)
Jun 20, 2018	44.84	45.18	43.73	45.08	174,192	+0.39(+0.87%)
Jun 19, 2018	45.14	45.53	44.07	44.69	244,032	-0.77(-1.69%)
Jun 18, 2018	45.26	45.94	44.62	45.46	307,368	+0.22(+0.49%)
Jun 15, 2018		45.89	44.98	45.24	481,230	+0.26(+0.58%)
Jun 14, 2018	43.54	45.74	43.54	44.98	579,722	+1.38(+3.17%)
Jun 13, 2018	42.06	43.76	41.81	43.60	1,148,307	+1.61(+3.83%)
Jun 12, 2018	41.65	42.41	41.50	41.99	1,946,355	-1.40(-3.23%)
Jun 11, 2018	43.69	43.98	43.06	43.39	300,796	-0.11(-0.25%)
Jun 08, 2018	43.35	44.45	43.35	43.50	291,049	+0.23(+0.53%)
Jun 07, 2018	43.77	43.80	41.27	43.27	262,335	-0.57(-1.30%)
Jun 06, 2018	43.23	44.11	42.68	43.84	251,537	+0.71(+1.65%)
Jun 05, 2018	42.68	43.18	42.18	43.13	219,045	+0.68(+1.60%)
Jun 04, 2018	42.68	43.20	42.06	42.45	234,905	-0.18(-0.42%)
Jun 01, 2018	42.23	42.86	42.00	42.63	307,456	+0.47(+1.11%)
May 31, 2018	42.06	43.16	41.90	42.16	347,879	+0.03(+0.07%)
May 30, 2018	42.69	43.23	42.05	42.13	223,252	-0.34(-0.80%)
May 29, 2018	41.98	42.60	41.29	42.47	349,016	+0.47(+1.12%)
May 25, 2018		42.00	42.00	42.00	0	-0.74(-1.73%)
May 24, 2018	42.38	42.83	42.06	42.74	255,716	+0.33(+0.78%)
May 23, 2018	42.29	42.95	42.15	42.41	180,162	-0.13(-0.31%)
May 22, 2018	41.90	43.17	41.90	42.54	229,548	+0.58(+1.38%)
May 21, 2018	42.67	43.00	41.72	41.96	158,238	-0.66(-1.55%)
May 18, 2018	41.49	43.13	41.49	42.62	209,908	+1.31(+3.17%)
May 17, 2018	40.96	42.36	40.73	41.31	176,717	+0.28(+0.68%)
May 16, 2018	41.63	42.12	40.65	41.03	311,389	-0.52(-1.25%)
May 15, 2018	42.01	42.36	41.46	41.55	225,284	-0.76(-1.80%)
May 14, 2018	41.44	43.00	41.37	42.31	376,815	+1.07(+2.59%)
May 11, 2018	40.52	41.56	39.14	41.24	148,205	+0.83(+2.05%)
May 10, 2018	39.62	40.49	39.29	40.41	188,519	+0.96(+2.43%)
May 09, 2018	39.86	40.35	38.89	39.45	188,024	-0.61(-1.52%)
May 08, 2018	39.12	40.81	39.09	40.06	425,437	+0.97(+2.48%)
May 07, 2018	37.59	39.21	37.47	39.09	471,314	+1.77(+4.74%)
May 04, 2018	36.51	37.66	36.36	37.32	610,687	+0.90(+2.47%)
May 03, 2018	35.12	36.71	35.00	36.42	2,765,381	-2.47(-6.35%)
May 02, 2018	38.14	38.96	37.48	38.89	261,681	+0.70(+1.83%)
May 01, 2018	40.68	40.68	37.15	38.19	259,433	+1.20(+3.24%)
Apr 30, 2018	37.44	37.97	36.91	36.99	176,992	-0.34(-0.91%)
Apr 27, 2018	37.43	37.65	37.13	37.33	83,442	-0.02(-0.05%)
Apr 26, 2018	37.24	37.85	36.92	37.35	93,890	+0.23(+0.62%)
Apr 25, 2018	36.91	37.25	36.33	37.12	51,346	+0.11(+0.30%)
Apr 24, 2018	37.43	37.78	36.59	37.01	92,517	-0.09(-0.24%)
Apr 23, 2018	36.70	37.45	36.54	37.10	64,727	+0.46(+1.26%)
Apr 20, 2018	36.75	36.86	36.44	36.64	95,564	-0.26(-0.70%)
Apr 19, 2018	37.60	38.15	36.73	36.90	118,480	-0.80(-2.12%)
Apr 18, 2018	37.81	38.10	37.44	37.70	137,465	+0.10(+0.27%)
Apr 17, 2018	37.59	37.81	37.00	37.60	185,512	+0.17(+0.45%)
Apr 16, 2018	37.24	37.86	36.94	37.43	91,740	+0.33(+0.89%)
Apr 13, 2018	37.18	37.26	36.50	37.10	105,087	+0.08(+0.22%)
Apr 12, 2018	36.98	37.70	35.74	37.02	300,933	+0.23(+0.63%)
Apr 11, 2018	36.60	37.15	36.16	36.79	78,439	+0.00(+0.00%)
Apr 10, 2018	36.12	36.92	35.99	36.79	168,110	+1.19(+3.34%)
Apr 09, 2018	35.81	36.77	35.47	35.60	104,138	+0.01(+0.03%)
Apr 06, 2018	35.92	36.25	35.12	35.59	211,131	-0.59(-1.63%)
Apr 05, 2018	36.06	36.32	35.44	36.18	108,874	+0.31(+0.86%)
Apr 04, 2018	33.92	35.98	33.92	35.87	209,249	+1.64(+4.79%)
Apr 03, 2018	34.37	34.98	33.52	34.23	219,836	+0.20(+0.59%)

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.