Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		45.93	45.15	45.50	175,103	+0.18(+0.40%)
Jun 28, 2018	46.24	46.24	44.49	45.32	341,098	-1.01(-2.17%)
Jun 27, 2018	46.03	46.79	45.34	46.33	704,720	+0.29(+0.64%)
Jun 26, 2018	46.04	46.45	45.67	46.04	189,746	+0.24(+0.53%)
Jun 25, 2018	46.32	46.81	44.84	45.79	503,557	-1.06(-2.26%)
Jun 22, 2018	46.50	46.99	46.45	46.85	631,853	+0.70(+1.51%)
Jun 21, 2018	46.53	46.53	45.54	46.16	595,777	-0.40(-0.87%)
Jun 20, 2018	46.24	46.69	45.24	46.56	862,639	+0.70(+1.52%)
Jun 19, 2018	43.66	46.11	43.56	45.86	1,118,722	+1.99(+4.53%)
Jun 18, 2018	42.67	43.92	42.41	43.88	315,800	+1.02(+2.39%)
Jun 15, 2018		43.02	42.83	42.85	231,770	+0.03(+0.06%)
Jun 14, 2018	42.76	43.12	42.73	42.83	271,829	+0.04(+0.10%)
Jun 13, 2018	42.57	43.91	42.57	42.78	549,022	+0.49(+1.16%)
Jun 12, 2018	41.85	42.84	41.83	42.29	466,130	+0.43(+1.03%)
Jun 11, 2018	41.97	41.99	41.75	41.86	143,932	-0.11(-0.27%)
Jun 08, 2018	41.45	42.06	41.42	41.98	119,664	+0.14(+0.33%)
Jun 07, 2018	42.68	42.68	41.48	41.84	237,504	-0.72(-1.70%)
Jun 06, 2018	43.22	43.29	42.37	42.56	185,859	-0.54(-1.26%)
Jun 05, 2018	42.61	43.19	42.57	43.10	206,487	+0.48(+1.13%)
Jun 04, 2018	42.02	43.02	41.87	42.62	450,296	+0.65(+1.54%)
Jun 01, 2018	41.85	42.40	41.44	41.98	251,175	+0.14(+0.33%)
May 31, 2018	42.80	43.72	41.76	41.84	397,407	-0.65(-1.54%)
May 30, 2018	42.37	43.08	42.05	42.49	162,538	+0.25(+0.59%)
May 29, 2018	41.94	42.37	41.66	42.24	127,889	+0.10(+0.25%)
May 25, 2018		42.14	42.14	42.14	0	+0.11(+0.27%)
May 24, 2018	42.29	42.39	41.94	42.03	169,103	-0.19(-0.45%)
May 23, 2018	42.65	42.65	41.02	42.22	519,839	-0.67(-1.56%)
May 22, 2018	42.78	43.45	42.78	42.89	321,541	+0.10(+0.24%)
May 21, 2018	42.80	42.98	42.41	42.78	239,962	+0.41(+0.97%)
May 18, 2018	42.16	43.02	41.85	42.37	462,960	+0.45(+1.07%)
May 17, 2018	42.59	42.78	41.85	41.92	245,731	-0.96(-2.25%)
May 16, 2018	42.06	43.02	41.84	42.89	204,205	+1.05(+2.51%)
May 15, 2018	42.22	42.24	41.64	41.84	219,343	-0.74(-1.74%)
May 14, 2018	41.73	42.69	41.70	42.58	366,417	+1.06(+2.55%)
May 11, 2018	41.25	41.61	41.06	41.52	267,780	+0.27(+0.65%)
May 10, 2018	40.96	41.30	40.50	41.25	355,167	+0.73(+1.80%)
May 09, 2018	39.38	40.56	39.38	40.52	369,860	+1.28(+3.27%)
May 08, 2018	38.89	39.44	38.83	39.24	241,802	+0.38(+0.97%)
May 07, 2018	38.93	39.27	38.73	38.86	201,681	+0.09(+0.24%)
May 04, 2018	38.16	39.23	38.07	38.77	144,468	+0.55(+1.43%)
May 03, 2018	39.16	39.38	38.15	38.22	405,286	-1.09(-2.78%)
May 02, 2018	39.09	39.68	38.83	39.32	281,788	+0.38(+0.97%)
May 01, 2018	38.46	38.98	38.07	38.94	196,581	+0.30(+0.77%)
Apr 30, 2018	39.38	39.81	38.57	38.64	454,912	-0.85(-2.14%)
Apr 27, 2018	41.45	41.45	39.32	39.49	546,737	-1.68(-4.09%)
Apr 26, 2018	40.16	41.42	39.74	41.17	450,339	+1.00(+2.49%)
Apr 25, 2018	39.92	40.52	39.85	40.17	174,999	+0.14(+0.34%)
Apr 24, 2018	41.03	41.26	39.85	40.03	187,306	-0.56(-1.39%)
Apr 23, 2018	41.20	41.68	40.32	40.60	418,506	-0.56(-1.35%)
Apr 20, 2018	41.69	41.89	40.97	41.15	469,437	-0.32(-0.78%)
Apr 19, 2018	41.66	42.18	41.21	41.48	323,371	-0.34(-0.82%)
Apr 18, 2018	42.04	42.23	41.59	41.82	210,214	+0.15(+0.37%)
Apr 17, 2018	41.14	41.76	41.05	41.67	234,853	+0.53(+1.29%)
Apr 16, 2018	41.76	41.84	40.70	41.14	316,647	-0.56(-1.35%)
Apr 13, 2018	42.37	42.46	41.65	41.70	339,700	-0.54(-1.27%)
Apr 12, 2018	42.45	42.45	41.93	42.24	321,754	+0.14(+0.32%)
Apr 11, 2018	41.07	42.26	40.94	42.10	261,241	+0.63(+1.53%)
Apr 10, 2018	41.21	41.54	40.85	41.47	297,036	+0.70(+1.72%)
Apr 09, 2018	40.92	41.56	40.52	40.77	205,937	+0.02(+0.04%)
Apr 06, 2018	41.59	42.09	40.50	40.75	214,146	-1.19(-2.83%)
Apr 05, 2018	41.51	42.12	41.07	41.94	277,612	+0.49(+1.18%)
Apr 04, 2018	41.50	41.66	40.89	41.45	491,808	-0.32(-0.76%)
Apr 03, 2018	41.53	42.11	41.28	41.77	392,343	+0.44(+1.08%)

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.