Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.14	44.32	43.73	43.73	6,337,558	-0.07(-0.16%)
Jun 28, 2018	43.39	43.94	43.20	43.80	6,499,796	+0.51(+1.19%)
Jun 27, 2018	43.75	44.25	43.25	43.29	5,495,905	-0.44(-1.01%)
Jun 26, 2018	43.23	43.76	43.02	43.73	5,848,802	-0.02(-0.04%)
Jun 25, 2018	43.78	44.16	43.45	43.75	6,160,511	+0.06(+0.14%)
Jun 22, 2018	44.26	44.32	43.50	43.69	8,679,584	-0.56(-1.26%)
Jun 21, 2018	44.11	44.37	43.65	44.24	6,897,780	-0.20(-0.44%)
Jun 20, 2018	44.28	44.49	44.02	44.44	6,679,619	+0.45(+1.01%)
Jun 19, 2018	43.56	44.04	43.48	43.99	6,195,284	-0.10(-0.22%)
Jun 18, 2018	43.53	44.40	43.42	44.09	8,338,595	+0.36(+0.83%)
Jun 15, 2018		43.76	43.45	43.73	10,326,100	+0.28(+0.65%)
Jun 14, 2018	43.48	43.73	43.16	43.45	5,920,569	-0.08(-0.18%)
Jun 13, 2018	43.77	43.97	43.41	43.53	6,842,401	-0.32(-0.72%)
Jun 12, 2018	43.65	44.07	43.30	43.84	7,415,466	+0.19(+0.43%)
Jun 11, 2018	43.63	43.97	43.43	43.65	5,911,019	+0.03(+0.07%)
Jun 08, 2018	43.37	43.77	43.25	43.62	6,598,570	+0.20(+0.47%)
Jun 07, 2018	43.51	43.91	43.28	43.42	8,502,148	+0.09(+0.21%)
Jun 06, 2018				43.33	9,780,873	+0.12(+0.29%)
Jun 05, 2018	42.73	43.22	42.45	43.20	9,117,607	+0.50(+1.16%)
Jun 04, 2018	42.03	42.72	41.87	42.71	8,215,746	+1.16(+2.80%)
Jun 01, 2018	41.60	41.92	41.48	41.55	8,688,533	+0.05(+0.11%)
May 31, 2018	41.28	41.74	41.10	41.50	11,864,605	+0.25(+0.60%)
May 30, 2018	40.64	41.31	40.52	41.25	8,800,394	+0.65(+1.60%)
May 29, 2018	40.42	40.79	40.24	40.60	5,976,947	+0.12(+0.29%)
May 25, 2018		40.48	40.48	40.48	0	-0.29(-0.71%)
May 24, 2018	40.18	41.11	40.18	40.77	8,809,010	+0.39(+0.97%)
May 23, 2018	39.93	40.69	39.89	40.38	13,329,119	+0.20(+0.50%)
May 22, 2018	39.84	40.78	39.34	40.18	18,007,874	+1.26(+3.25%)
May 21, 2018	38.97	39.25	38.62	38.92	10,787,217	-0.04(-0.11%)
May 18, 2018	39.39	39.53	38.85	38.96	12,773,827	-0.68(-1.72%)
May 17, 2018	39.01	39.88	39.01	39.64	10,780,006	+0.50(+1.27%)
May 16, 2018	39.51	40.12	39.08	39.14	7,208,568	-0.09(-0.24%)
May 15, 2018	38.96	39.42	38.87	39.24	5,828,464	+0.31(+0.79%)
May 14, 2018	38.77	39.13	38.70	38.93	7,687,567	+0.39(+1.01%)
May 11, 2018	38.16	38.70	38.11	38.54	5,289,263	+0.37(+0.96%)
May 10, 2018	38.23	38.35	37.73	38.17	6,698,643	-0.28(-0.74%)
May 09, 2018	37.86	38.48	37.76	38.46	6,888,076	+0.60(+1.59%)
May 08, 2018	37.58	37.88	37.43	37.86	5,530,104	+0.32(+0.84%)
May 07, 2018	38.03	38.03	37.27	37.54	6,314,082	-0.43(-1.14%)
May 04, 2018	38.10	38.21	37.71	37.97	6,856,315	-0.33(-0.87%)
May 03, 2018	38.27	38.51	37.65	38.31	6,583,087	+0.01(+0.04%)
May 02, 2018	38.14	38.64	37.78	38.29	6,795,564	-0.02(-0.05%)
May 01, 2018	38.87	38.87	37.86	38.31	6,937,220	-0.59(-1.51%)
Apr 30, 2018	39.79	39.99	38.87	38.90	8,950,219	-0.76(-1.91%)
Apr 27, 2018	39.08	39.76	38.89	39.65	8,690,114	+0.64(+1.65%)
Apr 26, 2018	38.32	39.03	38.06	39.01	6,614,817	+0.81(+2.12%)
Apr 25, 2018	37.98	38.32	37.71	38.20	5,069,677	+0.11(+0.29%)
Apr 24, 2018	38.32	38.67	37.94	38.09	6,628,627	-0.06(-0.17%)
Apr 23, 2018	37.84	38.34	37.74	38.15	4,941,340	+0.34(+0.91%)
Apr 20, 2018	37.86	37.99	37.56	37.81	8,230,117	-0.07(-0.19%)
Apr 19, 2018	38.05	38.32	37.68	37.88	6,953,582	-0.25(-0.65%)
Apr 18, 2018	38.36	38.73	38.10	38.13	5,322,549	-0.12(-0.32%)
Apr 17, 2018	38.28	38.60	38.23	38.26	7,091,304	+0.33(+0.86%)
Apr 16, 2018	37.59	38.13	37.45	37.93	7,529,581	+0.68(+1.82%)
Apr 13, 2018	37.98	37.99	37.10	37.25	8,620,943	-0.58(-1.54%)
Apr 12, 2018	37.89	38.14	37.62	37.83	11,197,998	+0.22(+0.58%)
Apr 11, 2018	37.46	38.23	37.42	37.61	9,897,311	-0.15(-0.39%)
Apr 10, 2018	38.31	38.31	37.57	37.76	7,763,824	-0.11(-0.29%)
Apr 09, 2018	38.57	38.60	37.84	37.87	10,841,441	-0.38(-0.99%)
Apr 06, 2018	38.78	38.97	38.01	38.25	6,280,194	-0.70(-1.79%)
Apr 05, 2018	38.62	39.06	38.37	38.95	8,097,483	+0.45(+1.18%)
Apr 04, 2018	37.46	38.58	37.28	38.49	6,747,353	+0.75(+1.99%)
Apr 03, 2018	37.01	37.76	36.96	37.74	8,663,377	+0.81(+2.20%)

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.