Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		42.09	40.89	40.91	304,128	-0.75(-1.80%)
Jun 28, 2018	41.52	41.85	41.07	41.66	339,609	+0.07(+0.17%)
Jun 27, 2018	42.40	42.51	41.59	41.59	456,021	-0.79(-1.85%)
Jun 26, 2018	42.28	42.42	41.93	42.38	363,244	+0.10(+0.23%)
Jun 25, 2018	43.64	43.64	41.74	42.28	782,418	-1.55(-3.53%)
Jun 22, 2018	45.06	45.27	43.59	43.83	787,508	-0.60(-1.36%)
Jun 21, 2018	44.76	44.86	44.21	44.43	299,467	-0.46(-1.03%)
Jun 20, 2018	45.03	45.28	44.52	44.90	179,546	+0.25(+0.57%)
Jun 19, 2018	44.14	44.83	44.13	44.64	236,319	+0.11(+0.25%)
Jun 18, 2018	43.87	44.82	43.87	44.53	330,775	+0.27(+0.61%)
Jun 15, 2018		44.50	44.02	44.26	332,551	+0.24(+0.54%)
Jun 14, 2018	43.93	44.19	43.69	44.02	246,684	+0.22(+0.50%)
Jun 13, 2018	44.39	44.39	43.65	43.80	321,747	-0.56(-1.26%)
Jun 12, 2018	44.90	44.90	44.24	44.36	272,397	-0.09(-0.20%)
Jun 11, 2018	44.46	44.86	44.36	44.45	293,845	+0.11(+0.26%)
Jun 08, 2018	43.81	44.43	43.65	44.34	425,559	+0.48(+1.10%)
Jun 07, 2018	44.31	45.18	43.66	43.86	441,114	-0.32(-0.73%)
Jun 06, 2018		44.33		44.18	258,632	+0.59(+1.34%)
Jun 05, 2018	42.69	43.68	42.53	43.59	520,377	+0.84(+1.96%)
Jun 04, 2018	42.55	42.95	42.48	42.76	237,150	+0.31(+0.74%)
Jun 01, 2018	42.22	43.12	42.16	42.44	297,491	+0.39(+0.93%)
May 31, 2018	42.47	42.48	41.90	42.05	283,548	-0.24(-0.58%)
May 30, 2018	42.24	42.72	42.00	42.29	365,631	+0.39(+0.94%)
May 29, 2018	41.76	42.24	41.56	41.90	340,698	-0.24(-0.58%)
May 25, 2018		42.14	42.14	42.14	0	-0.02(-0.04%)
May 24, 2018	41.70	42.25	41.51	42.16	409,889	+0.35(+0.84%)
May 23, 2018	41.66	42.35	41.52	41.81	288,757	+0.07(+0.17%)
May 22, 2018	42.83	43.05	41.69	41.74	319,224	-0.59(-1.38%)
May 21, 2018	42.18	42.38	41.97	42.33	223,736	+0.41(+0.98%)
May 18, 2018	42.27	42.40	41.59	41.92	278,121	-0.24(-0.58%)
May 17, 2018	42.04	43.07	41.96	42.16	520,363	+0.12(+0.29%)
May 16, 2018	41.44	42.42	41.42	42.04	556,872	+0.79(+1.91%)
May 15, 2018	41.01	41.39	40.76	41.25	403,945	+0.08(+0.19%)
May 14, 2018	40.95	41.46	40.86	41.17	287,230	+0.34(+0.83%)
May 11, 2018	40.50	40.90	40.18	40.84	179,145	+0.26(+0.64%)
May 10, 2018	40.42	40.75	40.03	40.58	413,822	+0.30(+0.75%)
May 09, 2018	40.77	41.01	39.73	40.27	359,255	-0.37(-0.92%)
May 08, 2018	40.68	41.26	40.48	40.64	342,828	-0.08(-0.19%)
May 07, 2018	40.62	40.96	40.08	40.72	332,686	+0.11(+0.28%)
May 04, 2018	39.95	40.87	39.87	40.61	400,111	+0.49(+1.21%)
May 03, 2018	40.10	40.51	39.79	40.12	569,982	-0.16(-0.41%)
May 02, 2018	39.69	40.60	39.40	40.29	499,178	+0.50(+1.26%)
May 01, 2018	38.96	39.93	38.34	39.79	390,691	+0.69(+1.75%)
Apr 30, 2018	39.90	39.98	39.02	39.10	555,953	-0.69(-1.74%)
Apr 27, 2018	39.62	40.06	39.51	39.80	590,768	+0.20(+0.50%)
Apr 26, 2018	41.03	41.30	39.19	39.60	663,829	-0.63(-1.57%)
Apr 25, 2018	39.39	40.56	38.24	40.23	1,075,924	+1.60(+4.13%)
Apr 24, 2018	39.24	39.73	38.51	38.63	592,327	-0.35(-0.89%)
Apr 23, 2018	38.17	38.98	38.06	38.98	517,636	+0.92(+2.41%)
Apr 20, 2018	38.35	38.46	37.68	38.06	516,960	-0.23(-0.59%)
Apr 19, 2018	38.77	39.19	37.93	38.29	572,865	-0.49(-1.25%)
Apr 18, 2018	38.75	39.40	38.73	38.77	309,723	+0.16(+0.43%)
Apr 17, 2018	38.88	38.90	38.33	38.61	307,192	+0.33(+0.86%)
Apr 16, 2018	37.71	38.57	37.35	38.28	299,246	+0.82(+2.20%)
Apr 13, 2018	37.82	37.82	37.15	37.45	344,199	-0.11(-0.30%)
Apr 12, 2018	37.56	37.74	37.30	37.57	201,699	+0.18(+0.49%)
Apr 11, 2018	38.00	38.17	37.18	37.38	505,647	-1.05(-2.73%)
Apr 10, 2018	37.64	38.63	37.41	38.43	532,839	+1.39(+3.74%)
Apr 09, 2018	37.51	37.73	37.03	37.05	399,871	-0.23(-0.61%)
Apr 06, 2018	38.05	38.34	36.87	37.27	314,089	-1.02(-2.67%)
Apr 05, 2018	38.36	38.38	37.68	38.30	816,584	+0.16(+0.41%)
Apr 04, 2018	36.75	38.26	36.67	38.14	753,743	+0.52(+1.38%)
Apr 03, 2018	36.80	37.84	36.80	37.62	884,956	+1.08(+2.94%)

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.