Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		39.23		39.14	670,609	+0.28(+0.72%)
Jun 28, 2018	38.77	38.90	38.71	38.86	1,087,327	+0.12(+0.31%)
Jun 27, 2018	39.07	39.16	38.74	38.74	573,140	-0.47(-1.20%)
Jun 26, 2018	39.28	39.31	39.18	39.21	501,599	+0.16(+0.41%)
Jun 25, 2018	39.14	39.20	38.99	39.05	274,222	-0.26(-0.66%)
Jun 22, 2018	39.43	39.45	39.28	39.31	303,581	+0.37(+0.95%)
Jun 21, 2018	39.04	39.11	38.93	38.94	824,428	-0.18(-0.46%)
Jun 20, 2018	39.24	39.24	39.09	39.12	266,782	+0.11(+0.28%)
Jun 19, 2018	38.82	39.03	38.82	39.01	237,723	-0.21(-0.54%)
Jun 18, 2018	39.20	39.26	39.12	39.22	411,277	-0.21(-0.53%)
Jun 15, 2018		39.46	39.32	39.43	411,388	-0.39(-0.98%)
Jun 14, 2018	39.96	39.99	39.79	39.82	343,694	-0.15(-0.38%)
Jun 13, 2018	40.05	40.12	39.78	39.97	331,380	-0.07(-0.17%)
Jun 12, 2018	40.09	40.19	39.98	40.04	454,304	-0.18(-0.45%)
Jun 11, 2018	40.20	40.35	40.20	40.22	259,686	-0.08(-0.20%)
Jun 08, 2018	40.29	40.35	40.17	40.30	128,295	+0.08(+0.20%)
Jun 07, 2018	40.42	40.46	40.22	40.22	626,905	-0.31(-0.76%)
Jun 06, 2018				40.53	435,262	+0.26(+0.65%)
Jun 05, 2018	40.25	40.35	40.22	40.27	402,803	-0.04(-0.10%)
Jun 04, 2018	40.40	40.55	40.30	40.31	511,951	+0.34(+0.85%)
Jun 01, 2018	39.98	40.08	39.91	39.97	775,877	-0.01(-0.03%)
May 31, 2018	39.96	40.10	39.89	39.98	580,222	-0.17(-0.42%)
May 30, 2018	39.98	40.20	39.94	40.15	944,817	+0.41(+1.03%)
May 29, 2018	39.71	39.84	39.55	39.74	547,074	-0.39(-0.97%)
May 25, 2018		40.13	40.13	40.13	0	-0.04(-0.10%)
May 24, 2018	40.15	40.22	40.00	40.17	248,721	+0.07(+0.17%)
May 23, 2018	39.86	40.10	39.85	40.10	480,169	+0.07(+0.17%)
May 22, 2018	40.20	40.30	40.03	40.03	1,060,065	-0.10(-0.25%)
May 21, 2018	40.04	40.13	39.97	40.13	339,871	+0.26(+0.65%)
May 18, 2018	39.86	39.94	39.84	39.87	384,676	-0.12(-0.30%)
May 17, 2018	40.10	40.10	39.91	39.99	492,134	-0.20(-0.50%)
May 16, 2018	40.17	40.24	40.10	40.19	605,591	-0.19(-0.47%)
May 15, 2018	40.41	40.43	40.24	40.38	329,965	-0.51(-1.25%)
May 14, 2018	41.07	41.10	40.88	40.89	315,179	+0.13(+0.32%)
May 11, 2018	40.86	40.95	40.76	40.76	439,482	+0.06(+0.15%)
May 10, 2018	40.65	40.80	40.59	40.70	253,812	+0.26(+0.64%)
May 09, 2018	40.35	40.49	40.34	40.44	482,765	-0.11(-0.27%)
May 08, 2018	40.46	40.57	40.37	40.55	1,217,808	+0.03(+0.07%)
May 07, 2018	40.55	40.62	40.46	40.52	225,801	-0.03(-0.07%)
May 04, 2018	40.17	40.59	40.17	40.55	198,424	-0.05(-0.12%)
May 03, 2018	40.41	40.61	40.23	40.60	488,515	+0.19(+0.47%)
May 02, 2018	40.61	40.72	40.39	40.41	499,322	-0.32(-0.79%)
May 01, 2018	40.70	40.80	40.54	40.73	864,779	-0.08(-0.20%)
Apr 30, 2018	40.87	40.98	40.74	40.81	676,174	+0.06(+0.15%)
Apr 27, 2018	40.61	40.78	40.57	40.75	246,098	+0.22(+0.54%)
Apr 26, 2018	40.47	40.60	40.42	40.53	470,981	+0.36(+0.90%)
Apr 25, 2018	40.18	40.25	40.07	40.17	435,011	-0.12(-0.30%)
Apr 24, 2018	40.45	40.48	40.18	40.29	455,728	-0.06(-0.15%)
Apr 23, 2018	40.44	40.44	40.24	40.35	390,494	-0.27(-0.66%)
Apr 20, 2018	40.53	40.62	40.46	40.62	1,867,829	-0.06(-0.15%)
Apr 19, 2018	40.81	40.92	40.59	40.68	440,596	-0.22(-0.54%)
Apr 18, 2018	40.88	40.98	40.81	40.90	229,855	+0.12(+0.29%)
Apr 17, 2018	40.64	40.86	40.55	40.78	706,913	+0.28(+0.69%)
Apr 16, 2018	40.50	40.55	40.42	40.50	464,625	-0.02(-0.05%)
Apr 13, 2018	40.53	40.56	40.40	40.52	319,023	-0.03(-0.07%)
Apr 12, 2018	40.51	40.64	40.51	40.55	675,684	-0.01(-0.02%)
Apr 11, 2018	40.41	40.70	40.41	40.56	715,246	-0.06(-0.15%)
Apr 10, 2018	40.58	40.69	40.50	40.62	466,243	+0.27(+0.67%)
Apr 09, 2018	40.42	40.60	40.34	40.35	303,731	+0.28(+0.70%)
Apr 06, 2018	40.17	40.36	39.96	40.07	481,147	-0.17(-0.42%)
Apr 05, 2018	40.28	40.34	40.16	40.24	568,575	-0.04(-0.10%)
Apr 04, 2018	39.67	40.30	39.67	40.28	459,445	+0.37(+0.93%)
Apr 03, 2018	39.92	39.93	39.69	39.91	432,986	+0.23(+0.58%)

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.