Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	41.78	42.06	41.24	41.24	242,090	-0.16(-0.39%)
Jun 28, 2018	41.36	41.64	41.13	41.40	141,346	+0.07(+0.16%)
Jun 27, 2018	41.88	42.13	41.27	41.33	338,869	-0.65(-1.56%)
Jun 26, 2018	42.39	42.39	41.78	41.99	209,068	-0.32(-0.77%)
Jun 25, 2018	42.53	42.56	41.89	42.31	149,961	-0.34(-0.80%)
Jun 22, 2018	43.39	43.43	42.59	42.65	117,673	-0.46(-1.07%)
Jun 21, 2018	43.10	43.40	42.70	43.11	121,426	-0.05(-0.12%)
Jun 20, 2018	43.40	43.49	43.16	43.16	104,876	-0.06(-0.14%)
Jun 19, 2018	42.63	43.27	42.63	43.22	417,391	+0.18(+0.43%)
Jun 18, 2018	42.78	43.20	42.57	43.04	589,794	-0.05(-0.12%)
Jun 15, 2018		43.26	42.41	43.09	230,446	+0.06(+0.14%)
Jun 14, 2018	43.57	43.67	42.79	43.03	271,572	-0.41(-0.94%)
Jun 13, 2018	43.69	44.09	43.25	43.44	250,263	-0.17(-0.38%)
Jun 12, 2018	43.83	44.02	43.40	43.60	96,251	-0.13(-0.31%)
Jun 11, 2018	44.30	44.43	43.66	43.74	216,583	-0.46(-1.04%)
Jun 08, 2018	44.00	44.26	43.83	44.20	124,067	+0.15(+0.34%)
Jun 07, 2018	44.20	44.44	43.80	44.05	150,061	-0.02(-0.06%)
Jun 06, 2018		44.11		44.07	261,153	+0.80(+1.85%)
Jun 05, 2018	43.28	43.36	42.99	43.27	136,085	-0.10(-0.23%)
Jun 04, 2018	43.17	43.42	43.10	43.37	398,544	+0.35(+0.82%)
Jun 01, 2018	42.97	43.35	42.94	43.02	483,884	+0.56(+1.32%)
May 31, 2018	42.62	42.86	42.31	42.46	207,097	-0.28(-0.64%)
May 30, 2018	42.46	42.89	42.18	42.74	196,085	+0.79(+1.89%)
May 29, 2018	43.00	43.02	41.69	41.94	244,078	-1.49(-3.42%)
May 25, 2018		43.43	43.43	43.43	0	-0.20(-0.46%)
May 24, 2018	43.61	43.64	42.89	43.63	484,099	-0.11(-0.25%)
May 23, 2018	43.94	44.10	43.51	43.74	490,461	-0.33(-0.76%)
May 22, 2018	43.80	44.46	43.80	44.07	213,890	+0.36(+0.82%)
May 21, 2018	43.65	43.98	43.63	43.71	186,655	+0.18(+0.42%)
May 18, 2018	43.99	43.99	43.53	43.53	57,487	-0.47(-1.06%)
May 17, 2018	43.80	44.05	43.57	44.00	83,518	+0.15(+0.34%)
May 16, 2018	43.80	44.01	43.57	43.85	62,002	-0.03(-0.06%)
May 15, 2018	43.46	44.11	43.41	43.87	131,207	+0.25(+0.57%)
May 14, 2018	43.87	43.95	43.54	43.62	168,040	-0.16(-0.36%)
May 11, 2018	43.77	44.00	43.65	43.78	64,176	+0.06(+0.13%)
May 10, 2018	43.38	43.87	43.22	43.72	149,590	+0.23(+0.52%)
May 09, 2018	43.12	43.72	42.96	43.50	98,447	+0.58(+1.34%)
May 08, 2018	42.67	43.33	42.62	42.92	112,141	+0.31(+0.73%)
May 07, 2018	42.64	42.85	42.24	42.61	168,828	+0.14(+0.33%)
May 04, 2018	41.79	42.79	41.49	42.47	107,206	+0.43(+1.01%)
May 03, 2018	42.09	42.27	41.43	42.04	139,715	-0.23(-0.53%)
May 02, 2018	42.47	42.86	42.21	42.27	223,100	-0.33(-0.78%)
May 01, 2018	42.34	42.69	41.95	42.60	127,682	+0.22(+0.51%)
Apr 30, 2018	43.16	43.33	42.38	42.38	168,941	-0.67(-1.55%)
Apr 27, 2018	42.68	43.09	42.68	43.05	203,038	+0.53(+1.24%)
Apr 26, 2018	42.61	42.83	42.39	42.53	98,703	-0.08(-0.20%)
Apr 25, 2018	42.53	42.95	42.19	42.61	711,297	+0.03(+0.08%)
Apr 24, 2018	42.69	43.26	42.22	42.58	247,602	+0.21(+0.49%)
Apr 23, 2018	42.13	42.45	42.05	42.37	348,775	+0.33(+0.79%)
Apr 20, 2018	41.87	42.26	41.78	42.03	182,330	+0.23(+0.54%)
Apr 19, 2018	41.13	41.90	41.13	41.81	1,061,019	+0.79(+1.93%)
Apr 18, 2018	41.37	41.50	40.95	41.02	153,528	-0.22(-0.53%)
Apr 17, 2018	42.18	42.23	40.98	41.23	233,676	-0.68(-1.63%)
Apr 16, 2018	42.09	42.22	41.64	41.92	117,014	+0.08(+0.20%)
Apr 13, 2018	43.04	43.04	41.67	41.83	203,477	-0.80(-1.88%)
Apr 12, 2018	42.18	42.88	42.15	42.64	96,046	+0.77(+1.84%)
Apr 11, 2018	41.88	42.13	41.73	41.87	70,886	-0.35(-0.83%)
Apr 10, 2018	42.18	42.35	41.77	42.22	106,509	+0.70(+1.69%)
Apr 09, 2018	41.59	42.41	41.48	41.52	100,765	+0.18(+0.42%)
Apr 06, 2018	42.03	42.21	40.88	41.34	152,094	-1.21(-2.85%)
Apr 05, 2018	42.63	42.73	42.25	42.55	89,140	+0.24(+0.57%)
Apr 04, 2018	41.17	42.43	41.13	42.31	184,748	+0.48(+1.16%)
Apr 03, 2018	41.42	41.94	41.18	41.83	117,146	+0.65(+1.58%)

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.