Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.16	44.37	43.36	43.88	95,916,624	-0.09(-0.21%)
Jun 28, 2018	43.64	44.14	43.57	43.97	73,243,144	+0.32(+0.73%)
Jun 27, 2018	43.91	44.40	43.63	43.66	106,626,120	-0.06(-0.15%)
Jun 26, 2018	43.38	44.22	43.27	43.72	103,547,504	+0.54(+1.24%)
Jun 25, 2018	43.48	43.84	42.84	43.18	133,510,144	-0.65(-1.49%)
Jun 22, 2018	44.12	44.13	43.78	43.84	114,742,432	-0.13(-0.29%)
Jun 21, 2018	44.39	44.65	43.85	43.96	108,443,200	-0.25(-0.56%)
Jun 20, 2018	44.18	44.38	44.03	44.21	86,970,008	+0.19(+0.44%)
Jun 19, 2018	43.89	44.17	43.49	44.02	141,576,256	-0.72(-1.62%)
Jun 18, 2018	44.54	44.86	44.38	44.74	77,902,152	-0.02(-0.05%)
Jun 15, 2018		45.23	44.63	44.77	260,356,256	-0.46(-1.03%)
Jun 14, 2018	45.41	45.41	45.09	45.23	91,117,016	+0.02(+0.05%)
Jun 13, 2018	45.61	45.72	45.15	45.21	91,264,160	-0.37(-0.82%)
Jun 12, 2018	45.37	45.66	45.31	45.58	71,284,336	+0.25(+0.55%)
Jun 11, 2018	45.36	45.51	45.09	45.33	77,203,672	-0.11(-0.25%)
Jun 08, 2018	45.32	45.51	44.99	45.44	112,449,112	-0.42(-0.91%)
Jun 07, 2018	46.02	46.04	45.59	45.86	90,021,256	-0.12(-0.27%)
Jun 06, 2018		46.01	45.50	45.98	88,272,160	+0.16(+0.35%)
Jun 05, 2018	45.77	45.97	45.60	45.83	90,955,704	+0.35(+0.77%)
Jun 04, 2018	45.43	45.85	45.36	45.47	110,747,224	+0.38(+0.84%)
Jun 01, 2018	44.56	45.10	44.51	45.10	98,889,944	+0.80(+1.80%)
May 31, 2018	44.38	44.62	44.13	44.30	115,911,312	-0.15(-0.34%)
May 30, 2018	44.50	44.57	44.28	44.45	78,828,728	-0.09(-0.21%)
May 29, 2018	44.47	44.74	44.30	44.54	94,945,504	-0.16(-0.36%)
May 25, 2018		44.70	44.70	44.70	0	+0.10(+0.23%)
May 24, 2018	44.75	44.77	44.14	44.60	97,986,288	-0.05(-0.11%)
May 23, 2018	44.18	44.69	44.04	44.65	84,559,072	+0.28(+0.64%)
May 22, 2018	44.66	44.78	44.28	44.37	64,276,256	-0.11(-0.25%)
May 21, 2018	44.57	44.87	44.31	44.48	77,610,624	+0.31(+0.71%)
May 18, 2018	44.37	44.52	44.12	44.17	77,187,176	-0.16(-0.36%)
May 17, 2018	44.57	44.78	44.18	44.33	72,938,840	-0.28(-0.63%)
May 16, 2018	44.11	44.68	44.09	44.61	80,905,840	+0.41(+0.93%)
May 15, 2018	44.28	44.35	43.88	44.20	99,875,192	-0.41(-0.91%)
May 14, 2018	44.81	44.93	44.53	44.60	87,612,504	-0.10(-0.23%)
May 11, 2018	44.92	45.05	44.44	44.71	110,573,696	-0.17(-0.38%)
May 10, 2018	44.33	44.96	44.31	44.88	118,439,784	+0.63(+1.43%)
May 09, 2018	44.05	44.25	43.74	44.24	98,248,136	+0.31(+0.70%)
May 08, 2018	43.68	43.98	43.37	43.94	120,224,560	+0.21(+0.48%)
May 07, 2018	43.73	44.32	43.63	43.72	180,083,120	+0.31(+0.72%)
May 04, 2018	42.09	43.51	42.07	43.41	237,993,984	+1.64(+3.92%)
May 03, 2018	41.53	41.92	41.19	41.77	144,189,360	+0.08(+0.18%)
May 02, 2018	41.38	41.97	41.04	41.70	281,661,984	+1.76(+4.42%)
May 01, 2018	39.30	39.96	39.03	39.93	226,248,288	+0.91(+2.32%)
Apr 30, 2018	38.29	39.50	38.22	39.03	179,496,800	+0.69(+1.81%)
Apr 27, 2018	38.73	38.81	37.93	38.33	150,990,688	-0.45(-1.16%)
Apr 26, 2018	38.76	39.14	38.58	38.78	118,381,936	+0.13(+0.35%)
Apr 25, 2018	38.40	39.06	38.35	38.65	120,127,880	+0.17(+0.44%)
Apr 24, 2018	39.12	39.28	38.07	38.48	142,655,056	-0.54(-1.39%)
Apr 23, 2018	39.40	39.42	38.75	39.02	154,525,840	-0.11(-0.29%)
Apr 20, 2018	40.29	40.43	39.07	39.13	277,333,312	-1.67(-4.10%)
Apr 19, 2018	41.03	41.42	40.77	40.81	147,307,328	-1.19(-2.83%)
Apr 18, 2018	41.99	42.23	41.77	42.00	87,868,104	-0.09(-0.22%)
Apr 17, 2018	41.68	42.26	41.66	42.09	112,642,736	+0.57(+1.38%)
Apr 16, 2018	41.33	41.61	41.29	41.52	91,340,680	+0.26(+0.62%)
Apr 13, 2018	41.27	41.52	41.05	41.26	106,392,912	+0.14(+0.34%)
Apr 12, 2018	40.95	41.33	40.86	41.12	96,879,864	+0.40(+0.99%)
Apr 11, 2018	40.67	41.07	40.55	40.72	94,941,448	-0.19(-0.47%)
Apr 10, 2018	40.85	41.09	40.51	40.91	121,094,680	+0.76(+1.88%)
Apr 09, 2018	40.12	40.87	40.11	40.16	122,821,680	+0.39(+0.99%)
Apr 06, 2018	40.37	40.73	39.72	39.76	148,235,808	-1.04(-2.56%)
Apr 05, 2018	40.75	41.14	40.64	40.81	113,464,272	+0.28(+0.69%)
Apr 04, 2018	38.94	40.62	38.91	40.52	146,499,120	+0.76(+1.91%)
Apr 03, 2018	39.59	39.85	38.94	39.76	128,175,112	+0.40(+1.03%)

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.