Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		40.77	39.54	39.63	474,794	-0.64(-1.58%)
Jun 28, 2018	40.39	40.64	39.04	40.26	333,684	+0.00(+0.00%)
Jun 27, 2018	41.11	41.24	40.26	40.26	383,959	-1.02(-2.47%)
Jun 26, 2018	41.45	41.66	40.69	41.28	390,620	-0.04(-0.10%)
Jun 25, 2018	41.03	41.54	40.65	41.32	413,913	+0.13(+0.31%)
Jun 22, 2018	42.00	42.75	41.03	41.20	1,396,784	-0.47(-1.12%)
Jun 21, 2018	42.81	42.89	41.15	41.66	1,391,421	-1.19(-2.78%)
Jun 20, 2018	43.24	43.36	42.56	42.85	389,579	-0.17(-0.39%)
Jun 19, 2018	42.47	43.15	41.54	43.02	379,754	+0.34(+0.80%)
Jun 18, 2018	42.51	43.02	42.09	42.68	590,617	-0.04(-0.10%)
Jun 15, 2018		42.94	42.05	42.73	1,348,015	-0.21(-0.49%)
Jun 14, 2018	43.45	43.45	42.51	42.94	406,422	-0.34(-0.78%)
Jun 13, 2018	43.62	43.87	42.94	43.28	958,826	-0.34(-0.78%)
Jun 12, 2018	44.21	44.21	43.41	43.62	431,232	-0.68(-1.53%)
Jun 11, 2018	45.10	45.10	44.21	44.30	323,878	-0.72(-1.60%)
Jun 08, 2018	44.89	45.32	44.64	45.02	464,552	+0.13(+0.28%)
Jun 07, 2018	45.02	45.23	44.42	44.89	262,432	-0.13(-0.28%)
Jun 06, 2018	44.13	45.06	43.98	45.02	410,230	+0.98(+2.22%)
Jun 05, 2018	43.62	44.09	43.36	44.04	629,982	+0.25(+0.58%)
Jun 04, 2018	43.36	43.83	43.11	43.79	362,064	+0.63(+1.46%)
Jun 01, 2018	43.37	43.84	43.03	43.16	390,428	+0.68(+1.59%)
May 31, 2018	43.50	43.71	42.40	42.48	562,223	-1.06(-2.43%)
May 30, 2018	43.07	43.84	42.99	43.54	591,026	+0.80(+1.88%)
May 29, 2018	43.24	43.41	42.40	42.74	641,832	-1.10(-2.51%)
May 25, 2018		43.84	43.84	43.84	0	+0.17(+0.39%)
May 24, 2018	43.79	43.79	42.61	43.67	668,890	-0.08(-0.19%)
May 23, 2018	44.30	44.39	43.67	43.75	616,907	-0.63(-1.43%)
May 22, 2018	44.51	44.77	44.13	44.39	486,817	-0.13(-0.28%)
May 21, 2018	43.96	44.81	43.92	44.51	575,478	+0.72(+1.64%)
May 18, 2018	44.39	44.39	43.77	43.79	1,075,337	-0.38(-0.86%)
May 17, 2018	43.79	44.26	43.58	44.17	506,229	+0.30(+0.67%)
May 16, 2018	43.92	44.26	43.67	43.88	691,627	-0.04(-0.10%)
May 15, 2018	43.24	44.15	43.24	43.92	695,606	+0.47(+1.07%)
May 14, 2018	43.58	43.67	43.24	43.46	623,686	+0.08(+0.19%)
May 11, 2018	43.58	43.79	43.29	43.37	463,478	-0.13(-0.29%)
May 10, 2018	43.41	43.62	42.99	43.50	554,216	+0.00(+0.00%)
May 09, 2018	43.29	43.88	42.99	43.50	429,441	+0.44(+1.03%)
May 08, 2018	43.46	43.50	42.74	43.05	426,203	+0.19(+0.44%)
May 07, 2018	42.36	43.33	42.23	42.86	604,709	+0.72(+1.71%)
May 04, 2018	41.30	42.74	41.17	42.14	621,454	+0.59(+1.42%)
May 03, 2018	41.60	41.93	41.00	41.55	455,615	-0.34(-0.81%)
May 02, 2018	41.43	42.48	41.38	41.89	639,072	+0.25(+0.61%)
May 01, 2018	41.09	41.85	40.75	41.64	563,406	+0.34(+0.82%)
Apr 30, 2018	42.14	42.14	41.30	41.30	546,417	-0.63(-1.51%)
Apr 27, 2018	41.30	42.19	41.30	41.93	668,931	+0.42(+1.02%)
Apr 26, 2018	41.51	41.98	41.47	41.51	527,483	-0.13(-0.30%)
Apr 25, 2018	41.98	42.10	41.43	41.64	660,460	-0.51(-1.20%)
Apr 24, 2018	41.98	42.53	41.05	42.14	941,104	+0.42(+1.01%)
Apr 23, 2018	40.96	41.79	40.96	41.72	1,012,610	+0.85(+2.07%)
Apr 20, 2018	40.92	41.38	40.77	40.88	799,871	-0.08(-0.21%)
Apr 19, 2018	40.58	41.60	40.33	40.96	2,176,222	-0.04(-0.10%)
Apr 18, 2018	42.61	42.61	40.29	41.00	2,799,806	-2.54(-5.83%)
Apr 17, 2018	44.77	44.77	43.37	43.54	769,619	-0.97(-2.18%)
Apr 16, 2018	44.47	44.68	44.00	44.51	353,000	+0.34(+0.77%)
Apr 13, 2018	45.23	45.23	43.86	44.17	440,397	-0.72(-1.60%)
Apr 12, 2018	44.39	45.32	43.84	44.89	418,640	+0.80(+1.82%)
Apr 11, 2018	44.05	44.24	43.75	44.09	381,745	-0.25(-0.57%)
Apr 10, 2018	44.00	44.43	43.58	44.34	678,498	+1.01(+2.34%)
Apr 09, 2018	43.50	44.39	43.33	43.33	620,469	+0.25(+0.59%)
Apr 06, 2018	43.84	44.26	42.42	43.07	690,988	-1.44(-3.23%)
Apr 05, 2018	44.64	44.64	43.60	44.51	375,665	+0.30(+0.67%)
Apr 04, 2018	42.95	44.43	42.88	44.22	695,519	+0.59(+1.36%)
Apr 03, 2018	38.68	43.84	38.68	43.62	918,854	+0.85(+1.98%)

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.