Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.44	43.67	43.21	43.21	547,296	-0.05(-0.12%)
Jun 28, 2018	42.76	43.41	42.72	43.27	945,388	+0.42(+0.97%)
Jun 27, 2018	43.63	43.84	42.84	42.85	1,105,504	-0.65(-1.50%)
Jun 26, 2018	43.45	43.77	43.31	43.50	409,555	+0.22(+0.52%)
Jun 25, 2018	43.89	43.89	42.89	43.28	1,767,291	-0.97(-2.20%)
Jun 22, 2018	44.59	44.59	44.11	44.25	224,032	-0.28(-0.62%)
Jun 21, 2018	45.03	45.06	44.43	44.53	616,283	-0.41(-0.90%)
Jun 20, 2018	44.89	45.18	44.89	44.93	1,480,933	+0.15(+0.33%)
Jun 19, 2018	44.49	44.80	44.19	44.78	831,358	-0.30(-0.68%)
Jun 18, 2018	44.69	45.13	44.51	45.09	436,911	+0.10(+0.22%)
Jun 15, 2018		45.07	45.21	44.99	659,360	-0.22(-0.49%)
Jun 14, 2018	45.06	45.31	44.99	45.21	527,137	+0.33(+0.74%)
Jun 13, 2018	45.04	45.29	44.85	44.88	835,893	-0.13(-0.28%)
Jun 12, 2018	44.84	45.03	44.80	45.01	558,787	+0.26(+0.58%)
Jun 11, 2018	44.66	44.90	44.59	44.75	575,108	+0.05(+0.10%)
Jun 08, 2018	44.46	44.79	44.31	44.70	643,973	-0.00(-0.01%)
Jun 07, 2018	45.23	45.23	44.47	44.70	3,814,900	-0.51(-1.12%)
Jun 06, 2018		45.21	44.83	45.21	848,601	+0.11(+0.24%)
Jun 05, 2018	44.98	45.16	44.90	45.11	2,833,773	+0.23(+0.52%)
Jun 04, 2018	44.64	44.91	44.61	44.87	588,883	+0.34(+0.77%)
Jun 01, 2018	43.94	44.53	43.94	44.53	606,701	+0.84(+1.93%)
May 31, 2018	43.66	44.02	43.63	43.69	602,873	+0.02(+0.04%)
May 30, 2018	43.56	43.76	43.49	43.67	653,726	+0.33(+0.77%)
May 29, 2018	43.36	43.62	43.11	43.34	303,059	-0.25(-0.57%)
May 25, 2018		43.58	43.58	43.58	0	+0.02(+0.06%)
May 24, 2018	43.57	43.64	43.11	43.56	388,013	-0.02(-0.06%)
May 23, 2018	42.94	43.59	42.93	43.58	328,892	+0.35(+0.82%)
May 22, 2018	43.53	43.57	43.15	43.23	252,111	-0.07(-0.16%)
May 21, 2018	43.32	43.57	43.11	43.30	364,912	+0.34(+0.80%)
May 18, 2018	43.00	43.20	42.95	42.96	594,881	-0.22(-0.51%)
May 17, 2018	43.24	43.54	43.02	43.18	565,096	-0.23(-0.54%)
May 16, 2018	43.24	43.50	43.19	43.41	531,907	+0.24(+0.55%)
May 15, 2018	43.29	43.30	42.95	43.18	757,544	-0.46(-1.06%)
May 14, 2018	43.84	43.99	43.57	43.64	4,733,842	-0.00(-0.01%)
May 11, 2018	43.69	43.81	43.50	43.64	278,263	-0.14(-0.33%)
May 10, 2018	43.42	43.80	43.36	43.79	497,132	+0.55(+1.27%)
May 09, 2018	42.73	43.24	42.67	43.24	547,555	+0.59(+1.37%)
May 08, 2018	42.47	42.67	42.29	42.65	556,637	+0.15(+0.36%)
May 07, 2018	42.31	42.69	42.26	42.50	368,414	+0.38(+0.91%)
May 04, 2018	41.11	42.20	41.07	42.11	1,433,334	+0.83(+2.02%)
May 03, 2018	41.00	41.44	40.59	41.28	933,646	+0.08(+0.21%)
May 02, 2018	41.38	41.62	41.15	41.19	512,725	+0.01(+0.03%)
May 01, 2018	40.56	41.21	40.47	41.18	895,564	+0.54(+1.33%)
Apr 30, 2018	40.96	41.28	40.55	40.64	541,589	-0.25(-0.60%)
Apr 27, 2018	41.45	41.52	40.64	40.89	2,081,491	-0.14(-0.34%)
Apr 26, 2018	40.75	41.17	40.64	41.03	517,211	+0.84(+2.09%)
Apr 25, 2018	40.29	40.37	39.66	40.19	770,484	-0.02(-0.04%)
Apr 24, 2018	41.15	41.32	39.92	40.21	874,918	-0.80(-1.95%)
Apr 23, 2018	41.38	41.49	40.81	41.00	508,740	-0.17(-0.42%)
Apr 20, 2018	41.70	41.70	41.03	41.18	1,251,931	-0.66(-1.57%)
Apr 19, 2018	42.07	42.07	41.65	41.83	739,491	-0.52(-1.22%)
Apr 18, 2018	42.42	42.52	42.08	42.35	470,922	-0.17(-0.40%)
Apr 17, 2018	41.96	42.63	41.95	42.52	3,043,899	+0.89(+2.13%)
Apr 16, 2018	41.60	41.79	41.34	41.63	440,417	+0.30(+0.72%)
Apr 13, 2018	41.79	41.79	41.14	41.33	1,147,323	-0.17(-0.42%)
Apr 12, 2018	41.26	41.67	41.22	41.51	1,427,877	+0.53(+1.30%)
Apr 11, 2018	40.85	41.34	40.85	40.97	1,190,871	-0.14(-0.34%)
Apr 10, 2018	40.74	41.30	40.54	41.11	800,881	+1.02(+2.53%)
Apr 09, 2018	40.17	40.93	40.07	40.10	631,253	+0.29(+0.73%)
Apr 06, 2018	40.35	40.75	39.64	39.81	1,017,857	-0.97(-2.38%)
Apr 05, 2018	41.04	41.12	40.53	40.78	2,318,443	+0.10(+0.25%)
Apr 04, 2018	39.25	40.79	39.20	40.68	1,070,033	+0.61(+1.53%)
Apr 03, 2018	39.97	40.18	39.38	40.06	1,747,745	+0.41(+1.04%)

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.