Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.21	43.59	42.94	43.24	1,244,400	+0.20(+0.47%)
Jun 28, 2018	43.14	43.24	42.17	43.03	1,437,041	-0.17(-0.40%)
Jun 27, 2018	43.41	44.06	42.98	43.21	1,079,058	-0.27(-0.62%)
Jun 26, 2018	43.95	44.00	43.47	43.48	1,841,766	-0.32(-0.73%)
Jun 25, 2018	43.46	43.94	42.96	43.80	2,071,696	+0.14(+0.33%)
Jun 22, 2018	43.44	43.72	42.83	43.65	2,814,685	+0.57(+1.32%)
Jun 21, 2018	44.14	44.34	43.03	43.08	2,499,841	-1.00(-2.28%)
Jun 20, 2018	43.47	44.35	43.22	44.09	3,216,111	+0.77(+1.78%)
Jun 19, 2018	43.70	43.85	43.13	43.31	4,446,987	-0.90(-2.03%)
Jun 18, 2018	43.42	44.25	43.26	44.21	2,231,640	+0.43(+0.99%)
Jun 15, 2018		43.84	43.44	43.78	2,718,285	+0.34(+0.78%)
Jun 14, 2018	43.30	43.55	42.84	43.44	1,646,807	+0.37(+0.85%)
Jun 13, 2018	44.04	44.45	43.01	43.07	1,775,397	-0.91(-2.06%)
Jun 12, 2018	43.79	44.30	43.59	43.98	1,507,529	+0.37(+0.84%)
Jun 11, 2018	43.23	44.08	43.09	43.61	1,162,750	+0.55(+1.28%)
Jun 08, 2018	43.01	43.10	42.29	43.06	932,201	-0.06(-0.13%)
Jun 07, 2018	43.07	43.56	42.87	43.12	1,476,630	+0.08(+0.18%)
Jun 06, 2018			42.69	43.04	1,321,526	-0.09(-0.20%)
Jun 05, 2018	43.27	43.66	43.00	43.13	2,272,412	-0.14(-0.33%)
Jun 04, 2018	42.31	43.31	42.29	43.27	3,095,414	+1.04(+2.47%)
Jun 01, 2018	42.25	42.73	41.84	42.23	1,744,124	+0.37(+0.88%)
May 31, 2018	42.78	42.78	41.70	41.86	2,913,871	-0.79(-1.86%)
May 30, 2018	43.08	43.42	42.63	42.66	1,794,678	-0.35(-0.81%)
May 29, 2018	43.67	43.80	42.84	43.00	1,329,587	-1.00(-2.28%)
May 25, 2018		44.01	44.01	44.01	0	+0.22(+0.51%)
May 24, 2018	43.98	44.18	43.67	43.79	997,966	-0.14(-0.33%)
May 23, 2018	43.63	44.03	43.50	43.93	1,537,402	+0.17(+0.40%)
May 22, 2018	43.29	44.18	43.28	43.76	1,809,490	+0.63(+1.46%)
May 21, 2018	42.99	43.28	42.46	43.13	1,287,102	+0.41(+0.95%)
May 18, 2018	42.44	42.99	42.44	42.72	1,816,436	+0.12(+0.27%)
May 17, 2018	42.56	42.87	42.42	42.61	1,154,039	-0.13(-0.29%)
May 16, 2018	42.46	42.81	42.02	42.73	1,728,128	+0.37(+0.87%)
May 15, 2018	43.04	43.09	42.05	42.37	1,695,059	-1.02(-2.36%)
May 14, 2018	43.30	43.55	43.16	43.39	2,357,548	+0.23(+0.54%)
May 11, 2018	43.50	43.89	42.85	43.16	911,217	-0.40(-0.91%)
May 10, 2018	43.47	43.65	43.15	43.55	1,562,674	+0.12(+0.27%)
May 09, 2018	42.87	43.65	42.75	43.44	1,676,195	+0.76(+1.79%)
May 08, 2018	43.95	43.95	42.58	42.68	2,057,398	-1.22(-2.77%)
May 07, 2018	44.60	45.06	43.73	43.89	1,800,097	-0.73(-1.64%)
May 04, 2018	43.95	45.17	43.94	44.63	3,698,262	+0.73(+1.67%)
May 03, 2018	45.54	45.72	41.18	43.89	8,742,727	-1.93(-4.22%)
May 02, 2018	46.75	46.75	45.66	45.82	2,120,106	-0.81(-1.74%)
May 01, 2018	47.88	47.88	46.19	46.64	1,890,818	-1.51(-3.13%)
Apr 30, 2018	49.04	49.31	47.77	48.14	2,474,090	-0.67(-1.37%)
Apr 27, 2018	48.61	49.03	48.42	48.81	1,111,420	+0.13(+0.26%)
Apr 26, 2018	48.98	49.10	48.28	48.68	1,814,902	+0.31(+0.64%)
Apr 25, 2018	47.51	48.83	47.47	48.37	2,592,821	+0.93(+1.95%)
Apr 24, 2018	48.35	48.35	46.68	47.45	2,779,503	-0.55(-1.15%)
Apr 23, 2018	49.64	49.64	47.57	48.00	2,303,869	-1.55(-3.12%)
Apr 20, 2018	50.08	50.41	49.27	49.54	2,805,793	+0.09(+0.18%)
Apr 19, 2018	52.15	52.26	49.02	49.46	3,603,824	-1.10(-2.18%)
Apr 18, 2018	51.01	51.01	50.42	50.56	1,504,977	-0.07(-0.13%)
Apr 17, 2018	50.55	50.77	50.12	50.63	1,654,834	+0.32(+0.63%)
Apr 16, 2018	50.30	50.57	49.89	50.31	1,121,254	+0.15(+0.31%)
Apr 13, 2018	50.19	50.27	49.71	50.15	1,077,153	+0.22(+0.44%)
Apr 12, 2018	50.40	50.40	49.58	49.93	1,596,661	+0.14(+0.27%)
Apr 11, 2018	48.64	50.85	48.53	49.79	3,345,103	+1.12(+2.30%)
Apr 10, 2018	48.08	49.01	48.07	48.67	1,908,879	+1.11(+2.34%)
Apr 09, 2018	47.18	47.72	46.83	47.56	2,382,039	+0.46(+0.98%)
Apr 06, 2018	48.06	48.53	46.94	47.10	1,346,239	-1.39(-2.87%)
Apr 05, 2018	48.63	48.81	48.00	48.49	1,474,763	-0.02(-0.04%)
Apr 04, 2018	48.33	48.67	48.01	48.51	1,734,954	-0.43(-0.89%)
Apr 03, 2018	48.38	49.07	47.95	48.94	1,252,171	+0.68(+1.40%)

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.