Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.93	44.16	43.70	43.70	541,207	-0.05(-0.12%)
Jun 28, 2018	43.24	43.90	43.20	43.75	934,870	+0.42(+0.97%)
Jun 27, 2018	44.12	44.33	43.32	43.33	1,093,204	-0.66(-1.50%)
Jun 26, 2018	43.93	44.26	43.80	43.99	404,999	+0.16(+0.36%)
Jun 25, 2018	44.46	44.46	43.44	43.84	1,744,824	-0.99(-2.20%)
Jun 22, 2018	45.16	45.16	44.68	44.82	221,184	-0.28(-0.62%)
Jun 21, 2018	45.61	45.65	45.01	45.10	608,449	-0.41(-0.90%)
Jun 20, 2018	45.47	45.76	45.47	45.51	1,462,107	+0.15(+0.33%)
Jun 19, 2018	45.06	45.38	44.76	45.36	820,789	-0.31(-0.68%)
Jun 18, 2018	45.27	45.71	45.08	45.67	431,357	+0.10(+0.22%)
Jun 15, 2018		45.65	45.79	45.57	650,978	-0.23(-0.49%)
Jun 14, 2018	45.64	45.89	45.57	45.79	520,436	+0.34(+0.74%)
Jun 13, 2018	45.62	45.87	45.43	45.46	825,266	-0.13(-0.28%)
Jun 12, 2018	45.41	45.61	45.38	45.59	551,684	+0.26(+0.58%)
Jun 11, 2018	45.24	45.48	45.16	45.32	567,797	+0.05(+0.10%)
Jun 08, 2018	45.03	45.36	44.89	45.28	635,787	-0.00(-0.01%)
Jun 07, 2018	45.81	45.81	45.04	45.28	3,766,403	-0.51(-1.12%)
Jun 06, 2018		45.79	45.40	45.79	837,813	+0.11(+0.24%)
Jun 05, 2018	45.56	45.74	45.48	45.69	2,797,749	+0.24(+0.52%)
Jun 04, 2018	45.22	45.49	45.19	45.45	581,397	+0.35(+0.77%)
Jun 01, 2018	44.51	45.10	44.51	45.10	598,988	+0.85(+1.93%)
May 31, 2018	44.22	44.59	44.19	44.25	595,209	+0.02(+0.04%)
May 30, 2018	44.12	44.32	44.05	44.23	645,415	+0.34(+0.77%)
May 29, 2018	43.92	44.18	43.67	43.89	299,206	-0.25(-0.57%)
May 25, 2018		44.15	44.15	44.15	0	+0.02(+0.06%)
May 24, 2018	44.13	44.20	43.66	44.12	383,081	-0.02(-0.06%)
May 23, 2018	43.50	44.15	43.48	44.15	324,711	+0.36(+0.82%)
May 22, 2018	44.09	44.13	43.71	43.79	248,906	-0.07(-0.16%)
May 21, 2018	43.88	44.14	43.67	43.86	360,273	+0.35(+0.80%)
May 18, 2018	43.56	43.76	43.51	43.51	587,319	-0.22(-0.51%)
May 17, 2018	43.80	44.10	43.57	43.73	557,912	-0.24(-0.54%)
May 16, 2018	43.80	44.06	43.75	43.97	525,146	+0.24(+0.55%)
May 15, 2018	43.85	43.86	43.50	43.73	747,914	-0.47(-1.06%)
May 14, 2018	44.41	44.56	44.13	44.20	4,673,663	-0.00(-0.01%)
May 11, 2018	44.26	44.37	44.06	44.20	274,725	-0.14(-0.33%)
May 10, 2018	43.98	44.36	43.92	44.35	490,812	+0.56(+1.27%)
May 09, 2018	43.28	43.80	43.22	43.79	540,594	+0.59(+1.37%)
May 08, 2018	43.02	43.22	42.83	43.20	549,561	+0.16(+0.36%)
May 07, 2018	42.85	43.24	42.81	43.04	363,730	+0.39(+0.91%)
May 04, 2018	41.64	42.74	41.59	42.65	1,415,112	+0.84(+2.02%)
May 03, 2018	41.53	41.97	41.11	41.81	921,778	+0.09(+0.21%)
May 02, 2018	41.91	42.16	41.68	41.72	506,207	+0.01(+0.03%)
May 01, 2018	41.08	41.74	40.99	41.71	884,179	+0.55(+1.33%)
Apr 30, 2018	41.49	41.82	41.07	41.16	534,704	-0.25(-0.60%)
Apr 27, 2018	41.98	42.05	41.17	41.41	2,055,030	-0.14(-0.34%)
Apr 26, 2018	41.27	41.70	41.16	41.56	510,636	+0.85(+2.09%)
Apr 25, 2018	40.81	40.89	40.17	40.71	760,689	-0.02(-0.04%)
Apr 24, 2018	41.68	41.85	40.44	40.72	863,796	-0.81(-1.95%)
Apr 23, 2018	41.91	42.03	41.33	41.53	502,273	-0.17(-0.42%)
Apr 20, 2018	42.24	42.24	41.56	41.71	1,236,016	-0.67(-1.57%)
Apr 19, 2018	42.61	42.61	42.19	42.37	730,090	-0.52(-1.22%)
Apr 18, 2018	42.97	43.07	42.62	42.89	464,935	-0.17(-0.40%)
Apr 17, 2018	42.50	43.18	42.49	43.07	3,005,203	+0.90(+2.13%)
Apr 16, 2018	42.13	42.33	41.88	42.17	434,818	+0.30(+0.72%)
Apr 13, 2018	42.33	42.33	41.67	41.87	1,132,738	-0.18(-0.42%)
Apr 12, 2018	41.79	42.21	41.75	42.04	1,409,725	+0.54(+1.30%)
Apr 11, 2018	41.38	41.87	41.38	41.50	1,175,732	-0.14(-0.34%)
Apr 10, 2018	41.27	41.84	41.06	41.64	790,700	+1.03(+2.53%)
Apr 09, 2018	40.69	41.45	40.59	40.62	623,228	+0.29(+0.73%)
Apr 06, 2018	40.87	41.28	40.15	40.32	1,004,918	-0.98(-2.38%)
Apr 05, 2018	41.57	41.65	41.06	41.30	2,288,970	+0.10(+0.25%)
Apr 04, 2018	39.75	41.31	39.70	41.20	1,056,430	+0.62(+1.53%)
Apr 03, 2018	40.49	40.69	39.89	40.58	1,725,527	+0.42(+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.