Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.41	45.51	44.96	45.02	413,217	-0.18(-0.41%)
Jun 28, 2018	44.83	45.45	44.75	45.20	424,559	+0.28(+0.63%)
Jun 27, 2018	45.67	45.73	44.87	44.92	662,956	-0.77(-1.69%)
Jun 26, 2018	45.23	45.75	45.11	45.70	315,516	+0.45(+0.99%)
Jun 25, 2018	46.03	46.03	45.04	45.25	722,305	-0.84(-1.81%)
Jun 22, 2018	45.77	46.15	45.42	46.08	1,054,558	+0.50(+1.10%)
Jun 21, 2018	45.96	46.04	44.90	45.58	549,541	-0.58(-1.26%)
Jun 20, 2018	45.77	46.46	45.77	46.16	280,376	+0.58(+1.27%)
Jun 19, 2018	45.25	45.65	45.08	45.58	229,461	-0.04(-0.10%)
Jun 18, 2018	44.35	45.70	44.35	45.63	346,568	+0.99(+2.23%)
Jun 15, 2018		44.78	44.59	44.63	384,656	+0.04(+0.10%)
Jun 14, 2018	44.03	44.61	43.54	44.59	295,156	+0.62(+1.40%)
Jun 13, 2018	44.12	44.58	43.96	43.97	553,974	+0.02(+0.04%)
Jun 12, 2018	44.00	44.40	43.74	43.96	241,910	-0.11(-0.26%)
Jun 11, 2018	44.30	44.76	44.05	44.07	330,465	-0.08(-0.18%)
Jun 08, 2018	43.63	44.24	43.50	44.15	386,254	+0.62(+1.43%)
Jun 07, 2018	44.08	44.16	43.30	43.52	251,929	-0.48(-1.10%)
Jun 06, 2018		44.17		44.01	627,451	+0.62(+1.44%)
Jun 05, 2018	43.18	43.55	42.78	43.38	266,841	+0.23(+0.53%)
Jun 04, 2018	42.99	43.38	42.84	43.16	533,510	+0.44(+1.03%)
Jun 01, 2018	42.98	43.50	42.68	42.72	722,452	-0.02(-0.04%)
May 31, 2018	43.27	43.31	42.45	42.73	2,066,345	-0.23(-0.53%)
May 30, 2018	43.63	44.05	42.93	42.96	549,248	-0.31(-0.71%)
May 29, 2018	43.43	43.87	42.76	43.27	428,437	-0.57(-1.30%)
May 25, 2018		43.84	43.84	43.84	0	+0.30(+0.68%)
May 24, 2018	43.65	44.12	43.02	43.54	119,035	-0.31(-0.70%)
May 23, 2018	43.96	43.98	43.44	43.84	162,736	-0.06(-0.14%)
May 22, 2018	43.27	44.42	42.70	43.91	196,451	+0.73(+1.68%)
May 21, 2018	42.53	43.21	42.53	43.18	117,339	+0.80(+1.88%)
May 18, 2018	42.85	42.85	42.38	42.38	226,246	-0.32(-0.76%)
May 17, 2018	42.73	42.98	42.56	42.71	309,524	+0.00(+0.00%)
May 16, 2018	43.28	43.50	42.53	42.71	233,154	-0.51(-1.17%)
May 15, 2018	42.30	43.41	42.30	43.21	419,002	+0.73(+1.73%)
May 14, 2018	42.83	43.25	42.21	42.48	265,597	-0.25(-0.59%)
May 11, 2018	42.75	43.56	42.34	42.73	310,430	-0.24(-0.57%)
May 10, 2018	42.76	44.35	41.96	42.98	506,029	+1.70(+4.13%)
May 09, 2018	40.90	41.32	40.37	41.27	192,405	+0.45(+1.11%)
May 08, 2018	40.02	41.13	40.02	40.82	177,893	+0.58(+1.43%)
May 07, 2018	39.65	40.43	39.39	40.24	165,344	+0.66(+1.68%)
May 04, 2018	38.74	39.83	38.52	39.58	103,018	+0.73(+1.87%)
May 03, 2018	38.61	38.98	38.11	38.85	112,615	+0.17(+0.43%)
May 02, 2018	39.26	39.26	38.54	38.69	164,751	-0.61(-1.56%)
May 01, 2018	38.81	39.34	38.58	39.30	151,859	+0.40(+1.03%)
Apr 30, 2018	38.85	39.25	38.58	38.90	202,661	+0.12(+0.32%)
Apr 27, 2018	38.98	39.12	38.49	38.77	134,811	-0.24(-0.60%)
Apr 26, 2018	38.39	39.05	38.34	39.01	143,873	+0.73(+1.90%)
Apr 25, 2018	38.70	38.83	38.03	38.28	190,715	-0.58(-1.48%)
Apr 24, 2018	39.60	39.83	38.62	38.86	172,552	-0.60(-1.53%)
Apr 23, 2018	39.58	39.97	39.29	39.46	121,308	-0.10(-0.27%)
Apr 20, 2018	39.71	39.93	39.51	39.57	187,331	-0.20(-0.51%)
Apr 19, 2018	39.58	40.01	39.58	39.77	110,500	+0.26(+0.66%)
Apr 18, 2018	39.95	40.00	39.50	39.51	189,985	-0.28(-0.70%)
Apr 17, 2018	39.55	39.89	39.40	39.79	218,904	+0.52(+1.31%)
Apr 16, 2018	39.24	39.65	39.10	39.27	154,694	+0.33(+0.85%)
Apr 13, 2018	39.52	39.52	38.87	38.94	139,233	-0.31(-0.78%)
Apr 12, 2018	39.11	39.45	38.81	39.25	117,126	+0.18(+0.47%)
Apr 11, 2018	38.44	39.30	38.39	39.06	226,217	+0.40(+1.04%)
Apr 10, 2018	38.71	38.94	38.39	38.66	168,446	+0.44(+1.14%)
Apr 09, 2018	38.42	38.84	38.11	38.22	151,417	+0.14(+0.37%)
Apr 06, 2018	38.87	39.26	37.79	38.08	209,101	-1.26(-3.20%)
Apr 05, 2018	39.33	39.77	39.02	39.34	244,742	+0.73(+1.88%)
Apr 04, 2018	37.67	38.83	37.67	38.62	321,030	+0.09(+0.23%)
Apr 03, 2018	38.51	38.76	38.01	38.53	203,917	+0.38(+0.99%)

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.