Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	40.07	40.09	39.98	39.98	5,869	-0.01(-0.03%)
Jun 28, 2018	40.02	40.02	39.99	39.99	2,262	-0.05(-0.12%)
Jun 27, 2018	40.02	40.04	39.97	40.04	2,311	+0.15(+0.38%)
Jun 26, 2018	39.91	39.95	39.89	39.89	8,654	+0.02(+0.05%)
Jun 25, 2018	39.89	39.89	39.86	39.87	4,157	+0.02(+0.05%)
Jun 22, 2018	39.82	39.90	39.82	39.84	5,031	-0.06(-0.15%)
Jun 21, 2018	39.88	39.90	39.87	39.90	2,130	+0.03(+0.08%)
Jun 20, 2018	40.09	40.09	39.87	39.87	6,592	-0.13(-0.33%)
Jun 19, 2018	40.06	40.08	40.00	40.00	17,949	+0.02(+0.06%)
Jun 18, 2018	40.04	40.06	39.98	39.98	20,478	-0.12(-0.31%)
Jun 15, 2018	40.19	40.21	40.09	40.10	3,545	+0.05(+0.13%)
Jun 14, 2018	40.02	40.11	40.02	40.05	4,304	+0.10(+0.26%)
Jun 13, 2018	40.01	40.01	39.90	39.95	20,259	-0.06(-0.16%)
Jun 12, 2018	39.97	40.01	39.96	40.01	2,044	+0.04(+0.11%)
Jun 11, 2018	39.94	39.98	39.94	39.97	6,163	-0.05(-0.13%)
Jun 08, 2018	40.02	40.05	40.02	40.02	5,531	-0.03(-0.08%)
Jun 07, 2018	39.99	40.10	39.98	40.05	3,339	+0.13(+0.33%)
Jun 06, 2018	39.93	39.93	39.92	39.92	4,153	-0.15(-0.37%)
Jun 05, 2018	40.08	40.16	40.07	40.07	8,805	+0.00(+0.00%)
Jun 04, 2018	40.07	40.09	40.02	40.07	4,840	-0.03(-0.06%)
Jun 01, 2018	40.12	40.18	40.10	40.10	4,911	-0.17(-0.42%)
May 31, 2018	40.26	40.28	40.20	40.26	14,376	+0.08(+0.20%)
May 30, 2018	40.24	41.08	40.16	40.19	1,141,819	-0.17(-0.42%)
May 29, 2018	40.19	40.36	40.19	40.36	3,466	+0.21(+0.52%)
May 25, 2018		40.15	40.15	40.15	0	+0.08(+0.21%)
May 24, 2018	40.07	40.08	40.05	40.06	34,891	+0.11(+0.27%)
May 23, 2018	39.91	39.96	39.91	39.96	26,333	+0.18(+0.46%)
May 22, 2018	39.86	39.86	39.77	39.77	6,364	-0.05(-0.13%)
May 21, 2018	39.77	39.85	39.77	39.82	4,867	+0.01(+0.02%)
May 18, 2018	39.77	39.82	39.77	39.82	2,619	+0.04(+0.11%)
May 17, 2018	39.78	39.81	39.77	39.77	3,200	-0.05(-0.12%)
May 16, 2018	39.89	39.89	39.82	39.82	5,571	+0.03(+0.08%)
May 15, 2018	39.82	39.86	39.75	39.79	2,940	-0.24(-0.60%)
May 14, 2018	40.01	40.03	40.00	40.03	2,752	-0.02(-0.06%)
May 11, 2018	40.01	40.06	39.98	40.06	3,236	+0.02(+0.05%)
May 10, 2018	39.98	40.04	39.98	40.04	1,970	+0.15(+0.37%)
May 09, 2018	39.92	39.93	39.87	39.89	3,218	-0.06(-0.15%)
May 08, 2018	39.93	39.95	39.91	39.95	17,591	+0.01(+0.01%)
May 07, 2018	39.93	39.98	39.93	39.94	26,911	-0.06(-0.14%)
May 04, 2018	40.01	40.01	39.96	40.00	2,204	-0.02(-0.04%)
May 03, 2018	40.04	40.05	39.96	40.01	2,788	+0.02(+0.06%)
May 02, 2018	40.01	40.01	39.97	39.99	3,478	+0.07(+0.17%)
May 01, 2018	39.96	39.96	39.88	39.92	2,048	-0.15(-0.39%)
Apr 30, 2018	40.06	40.09	40.04	40.08	2,658	+0.07(+0.17%)
Apr 27, 2018	39.99	40.08	39.99	40.01	7,823	+0.07(+0.17%)
Apr 26, 2018	39.91	40.01	39.91	39.94	2,732	+0.09(+0.22%)
Apr 25, 2018	39.93	39.93	39.86	39.86	1,103	-0.13(-0.33%)
Apr 24, 2018	40.09	40.09	39.98	39.99	38,810	-0.09(-0.21%)
Apr 23, 2018	40.13	40.13	40.05	40.08	5,213	-0.06(-0.15%)
Apr 20, 2018	40.15	40.18	40.14	40.14	12,303	-0.07(-0.19%)
Apr 19, 2018	40.25	40.25	40.13	40.21	136,884	-0.16(-0.40%)
Apr 18, 2018	40.46	40.46	40.37	40.37	2,629	-0.11(-0.27%)
Apr 17, 2018	40.44	40.50	40.44	40.48	3,686	-0.01(-0.03%)
Apr 16, 2018	40.40	40.49	40.40	40.49	2,160	+0.08(+0.21%)
Apr 13, 2018	40.45	40.46	40.41	40.41	2,558	-0.05(-0.13%)
Apr 12, 2018	40.47	40.48	40.43	40.46	4,036	-0.06(-0.16%)
Apr 11, 2018	40.56	40.56	40.53	40.53	2,062	+0.02(+0.05%)
Apr 10, 2018	40.50	40.53	40.48	40.51	8,322	+0.04(+0.11%)
Apr 09, 2018	40.43	40.46	40.43	40.46	619,196	+0.04(+0.11%)
Apr 06, 2018	40.43	40.43	40.41	40.42	2,945	+0.10(+0.25%)
Apr 05, 2018	40.34	40.34	40.29	40.32	11,852	-0.03(-0.07%)
Apr 04, 2018	40.40	40.40	40.29	40.35	4,107	-0.00(-0.01%)
Apr 03, 2018	40.36	40.37	40.30	40.35	5,469	-0.12(-0.28%)

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.