Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.57	43.17	42.51	42.69	43,129	+0.56(+1.33%)
Jun 28, 2018	41.39	42.18	41.23	42.13	34,688	+0.55(+1.32%)
Jun 27, 2018	42.16	42.24	41.51	41.58	40,049	-0.45(-1.07%)
Jun 26, 2018	42.89	43.61	41.77	42.03	93,557	+1.82(+4.53%)
Jun 25, 2018	41.44	41.45	39.76	40.21	99,100	-1.48(-3.55%)
Jun 22, 2018	41.86	41.90	40.96	41.69	264,942	-0.12(-0.29%)
Jun 21, 2018	42.09	42.26	41.70	41.81	48,693	-0.45(-1.06%)
Jun 20, 2018	42.35	42.51	41.45	42.26	59,269	-0.01(-0.02%)
Jun 19, 2018	41.26	42.28	41.25	42.27	195,751	+0.78(+1.88%)
Jun 18, 2018	41.88	42.50	41.31	41.49	64,715	-0.78(-1.85%)
Jun 15, 2018		42.60	41.85	42.27	115,748	-0.33(-0.77%)
Jun 14, 2018	42.27	42.67	41.85	42.60	63,933	+0.31(+0.73%)
Jun 13, 2018	43.33	43.66	41.35	42.29	259,331	-1.34(-3.07%)
Jun 12, 2018	42.79	43.71	42.79	43.63	68,431	+0.85(+1.99%)
Jun 11, 2018	43.13	43.51	42.78	42.78	52,504	-0.38(-0.88%)
Jun 08, 2018	42.25	43.34	41.97	43.16	38,147	+1.22(+2.91%)
Jun 07, 2018	42.08	42.52	41.72	41.94	23,365	-0.10(-0.24%)
Jun 06, 2018		42.04	40.83	42.04	49,415	+0.48(+1.15%)
Jun 05, 2018	41.63	42.15	41.49	41.56	24,249	+0.01(+0.02%)
Jun 04, 2018	41.54	41.85	41.43	41.55	31,185	+0.24(+0.58%)
Jun 01, 2018	41.47	41.55	40.85	41.31	48,099	-0.07(-0.17%)
May 31, 2018	42.09	42.24	41.36	41.38	36,964	-0.73(-1.73%)
May 30, 2018	43.24	43.24	42.09	42.11	35,528	-0.86(-2.00%)
May 29, 2018	42.93	43.42	42.75	42.97	79,879	-0.12(-0.28%)
May 25, 2018		43.09	43.09	43.09	0	+1.60(+3.86%)
May 24, 2018	41.92	41.93	41.15	41.49	83,094	-0.20(-0.48%)
May 23, 2018	40.54	41.74	40.35	41.69	95,739	+0.63(+1.53%)
May 22, 2018	41.09	41.55	40.84	41.06	45,314	-1.03(-2.45%)
May 21, 2018	42.20	42.73	41.82	42.09	36,312	+0.24(+0.57%)
May 18, 2018	41.20	41.91	41.01	41.85	40,123	+0.66(+1.60%)
May 17, 2018	41.05	41.47	40.87	41.19	48,291	+0.26(+0.64%)
May 16, 2018	41.16	41.36	40.31	40.93	133,600	-0.30(-0.73%)
May 15, 2018	43.24	43.24	40.77	41.23	264,821	-2.42(-5.54%)
May 14, 2018	43.67	43.88	43.50	43.65	89,623	+0.03(+0.07%)
May 11, 2018	43.08	43.97	43.08	43.62	79,993	+0.47(+1.09%)
May 10, 2018	42.90	43.31	42.84	43.15	96,751	+0.68(+1.60%)
May 09, 2018	42.76	42.94	41.82	42.47	111,035	-0.30(-0.70%)
May 08, 2018	42.76	43.10	42.44	42.77	91,442	-0.08(-0.19%)
May 07, 2018	43.23	43.25	42.58	42.85	103,521	-0.18(-0.42%)
May 04, 2018	42.14	43.35	41.79	43.03	153,547	+0.76(+1.80%)
May 03, 2018	42.18	42.61	41.76	42.27	214,710	+0.00(+0.00%)
May 02, 2018	43.46	43.46	42.19	42.27	241,771	-1.17(-2.69%)
May 01, 2018	42.74	43.74	42.43	43.44	74,994	+0.75(+1.76%)
Apr 30, 2018	44.29	44.35	42.67	42.69	54,150	-1.52(-3.44%)
Apr 27, 2018	43.79	44.67	43.79	44.21	36,988	+0.30(+0.68%)
Apr 26, 2018	43.54	44.22	42.92	43.91	89,265	+0.46(+1.06%)
Apr 25, 2018	43.41	43.65	42.87	43.45	89,903	+0.03(+0.07%)
Apr 24, 2018	44.54	44.85	43.20	43.42	116,899	-0.75(-1.70%)
Apr 23, 2018	44.53	44.60	43.79	44.17	92,880	-0.20(-0.45%)
Apr 20, 2018	45.18	45.42	44.20	44.37	208,875	-0.78(-1.73%)
Apr 19, 2018	46.50	46.50	43.74	45.15	148,581	-1.49(-3.19%)
Apr 18, 2018	46.53	47.20	46.40	46.64	53,494	+0.19(+0.41%)
Apr 17, 2018	46.31	46.68	45.98	46.45	59,486	+0.50(+1.09%)
Apr 16, 2018	45.97	46.51	45.41	45.95	94,251	+0.00(+0.00%)
Apr 13, 2018	45.94	46.38	45.23	45.95	66,746	+0.26(+0.57%)
Apr 12, 2018	47.17	47.17	45.60	45.69	170,826	-1.31(-2.79%)
Apr 11, 2018	48.50	49.08	46.78	47.00	177,768	-1.80(-3.69%)
Apr 10, 2018	50.10	50.10	48.61	48.80	189,912	-0.49(-0.99%)
Apr 09, 2018	50.00	50.13	49.26	49.29	71,995	-0.45(-0.90%)
Apr 06, 2018	51.36	51.50	48.96	49.74	115,741	-2.06(-3.98%)
Apr 05, 2018	51.20	52.23	50.51	51.80	133,523	+1.09(+2.15%)
Apr 04, 2018	46.43	51.86	46.43	50.71	201,339	+4.50(+9.74%)
Apr 03, 2018	45.65	46.47	44.82	46.21	60,240	+0.57(+1.25%)

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.