Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		42.09	40.88	40.91	304,156	-0.75(-1.80%)
Jun 28, 2018	41.51	41.84	41.06	41.66	339,640	+0.07(+0.17%)
Jun 27, 2018	42.39	42.51	41.58	41.59	456,063	-0.79(-1.85%)
Jun 26, 2018	42.27	42.42	41.92	42.38	363,277	+0.10(+0.23%)
Jun 25, 2018	43.63	43.63	41.74	42.28	782,490	-1.55(-3.53%)
Jun 22, 2018	45.06	45.27	43.58	43.83	787,580	-0.60(-1.36%)
Jun 21, 2018	44.76	44.86	44.21	44.43	299,495	-0.46(-1.03%)
Jun 20, 2018	45.02	45.28	44.52	44.89	179,562	+0.25(+0.57%)
Jun 19, 2018	44.14	44.83	44.13	44.64	236,341	+0.11(+0.26%)
Jun 18, 2018	43.87	44.81	43.87	44.52	330,805	+0.27(+0.61%)
Jun 15, 2018		44.50	44.02	44.25	332,581	+0.24(+0.54%)
Jun 14, 2018	43.92	44.18	43.69	44.02	246,706	+0.22(+0.50%)
Jun 13, 2018	44.38	44.38	43.64	43.80	321,776	-0.56(-1.26%)
Jun 12, 2018	44.89	44.89	44.23	44.36	272,422	-0.09(-0.20%)
Jun 11, 2018	44.45	44.86	44.36	44.45	293,872	+0.11(+0.26%)
Jun 08, 2018	43.81	44.43	43.64	44.33	425,598	+0.48(+1.10%)
Jun 07, 2018	44.31	45.18	43.65	43.85	441,154	-0.32(-0.73%)
Jun 06, 2018		44.32		44.18	258,655	+0.59(+1.34%)
Jun 05, 2018	42.68	43.68	42.52	43.59	520,425	+0.84(+1.96%)
Jun 04, 2018	42.54	42.94	42.48	42.75	237,172	+0.31(+0.74%)
Jun 01, 2018	42.22	43.12	42.16	42.44	297,518	+0.39(+0.93%)
May 31, 2018	42.46	42.47	41.90	42.04	283,574	-0.24(-0.58%)
May 30, 2018	42.24	42.72	42.00	42.29	365,664	+0.39(+0.94%)
May 29, 2018	41.76	42.24	41.56	41.90	340,729	-0.24(-0.58%)
May 25, 2018		42.14	42.14	42.14	0	-0.02(-0.04%)
May 24, 2018	41.70	42.25	41.50	42.16	409,927	+0.35(+0.84%)
May 23, 2018	41.66	42.35	41.52	41.81	288,784	+0.07(+0.17%)
May 22, 2018	42.82	43.04	41.69	41.74	319,253	-0.59(-1.38%)
May 21, 2018	42.18	42.38	41.97	42.32	223,756	+0.41(+0.98%)
May 18, 2018	42.26	42.39	41.58	41.91	278,147	-0.24(-0.58%)
May 17, 2018	42.04	43.07	41.95	42.16	520,411	+0.12(+0.29%)
May 16, 2018	41.44	42.42	41.42	42.04	556,923	+0.79(+1.91%)
May 15, 2018	41.01	41.39	40.76	41.25	403,982	+0.08(+0.19%)
May 14, 2018	40.94	41.46	40.86	41.17	287,256	+0.34(+0.83%)
May 11, 2018	40.49	40.89	40.17	40.83	179,161	+0.26(+0.64%)
May 10, 2018	40.42	40.74	40.03	40.57	413,860	+0.30(+0.75%)
May 09, 2018	40.77	41.01	39.72	40.27	359,287	-0.37(-0.92%)
May 08, 2018	40.68	41.26	40.48	40.64	342,859	-0.08(-0.19%)
May 07, 2018	40.62	40.95	40.08	40.72	332,716	+0.11(+0.28%)
May 04, 2018	39.95	40.87	39.87	40.61	400,147	+0.49(+1.21%)
May 03, 2018	40.09	40.51	39.78	40.12	570,034	-0.16(-0.41%)
May 02, 2018	39.69	40.60	39.39	40.29	499,224	+0.50(+1.26%)
May 01, 2018	38.96	39.92	38.34	39.78	390,726	+0.68(+1.75%)
Apr 30, 2018	39.90	39.97	39.02	39.10	556,003	-0.69(-1.74%)
Apr 27, 2018	39.62	40.06	39.51	39.79	590,822	+0.20(+0.50%)
Apr 26, 2018	41.03	41.30	39.18	39.59	663,889	-0.63(-1.57%)
Apr 25, 2018	39.38	40.55	38.24	40.22	1,076,022	+1.60(+4.13%)
Apr 24, 2018	39.24	39.73	38.50	38.63	592,381	-0.35(-0.89%)
Apr 23, 2018	38.17	38.98	38.06	38.98	517,684	+0.92(+2.41%)
Apr 20, 2018	38.34	38.46	37.68	38.06	517,008	-0.23(-0.59%)
Apr 19, 2018	38.77	39.18	37.93	38.28	572,917	-0.49(-1.25%)
Apr 18, 2018	38.75	39.40	38.73	38.77	309,751	+0.16(+0.43%)
Apr 17, 2018	38.87	38.90	38.33	38.60	307,220	+0.33(+0.86%)
Apr 16, 2018	37.70	38.57	37.35	38.27	299,273	+0.82(+2.20%)
Apr 13, 2018	37.81	37.81	37.15	37.45	344,231	-0.11(-0.30%)
Apr 12, 2018	37.55	37.74	37.29	37.56	201,717	+0.18(+0.49%)
Apr 11, 2018	38.00	38.16	37.17	37.38	505,693	-1.05(-2.73%)
Apr 10, 2018	37.64	38.63	37.41	38.43	532,888	+1.39(+3.74%)
Apr 09, 2018	37.50	37.73	37.03	37.04	399,907	-0.23(-0.60%)
Apr 06, 2018	38.05	38.34	36.87	37.27	314,118	-1.02(-2.67%)
Apr 05, 2018	38.36	38.38	37.68	38.29	816,659	+0.16(+0.41%)
Apr 04, 2018	36.75	38.26	36.66	38.14	753,812	+0.52(+1.38%)
Apr 03, 2018	36.79	37.84	36.79	37.62	885,037	+1.07(+2.94%)

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.