Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.09	45.13	44.98	45.13	5,842	+0.05(+0.10%)
Jun 28, 2018	44.87	45.10	44.87	45.09	8,013	-0.03(-0.06%)
Jun 27, 2018	45.13	45.13	45.11	45.11	619	+0.02(+0.04%)
Jun 26, 2018	45.16	45.16	45.06	45.09	2,877	-0.02(-0.04%)
Jun 25, 2018	45.17	45.17	44.97	45.11	2,440	+0.02(+0.04%)
Jun 22, 2018	45.16	45.16	44.99	45.09	9,622	+0.06(+0.13%)
Jun 21, 2018	45.08	45.09	45.03	45.03	3,111	-0.11(-0.23%)
Jun 20, 2018	45.05	45.15	44.98	45.14	3,967	+0.21(+0.46%)
Jun 19, 2018	44.90	45.09	44.90	44.93	2,630	-0.23(-0.52%)
Jun 18, 2018	45.06	45.17	45.06	45.17	3,825	+0.19(+0.42%)
Jun 15, 2018		45.19	44.92	44.98	5,054	+0.05(+0.12%)
Jun 14, 2018	45.17	45.19	44.78	44.92	6,957	+0.01(+0.02%)
Jun 13, 2018	45.09	45.10	44.91	44.91	3,339	-0.08(-0.18%)
Jun 12, 2018	45.08	45.17	44.93	44.99	4,678	-0.04(-0.08%)
Jun 11, 2018	45.09	45.15	45.03	45.03	4,766	+0.04(+0.08%)
Jun 08, 2018	44.96	45.04	44.96	45.00	1,900	-0.06(-0.13%)
Jun 07, 2018	45.05	45.05	45.01	45.05	4,475	+0.05(+0.12%)
Jun 06, 2018	45.01	45.01	44.95	45.00	2,110	-0.04(-0.09%)
Jun 05, 2018	44.89	45.04	44.89	45.04	2,476	+0.16(+0.35%)
Jun 04, 2018	44.95	44.95	44.88	44.88	606	-0.08(-0.17%)
Jun 01, 2018	44.94	45.01	44.83	44.96	8,600	-0.05(-0.11%)
May 31, 2018	45.04	45.04	44.89	45.01	3,226	+0.17(+0.38%)
May 30, 2018	44.95	44.95	44.84	44.84	3,476	+0.04(+0.08%)
May 29, 2018	44.85	45.00	44.80	44.80	2,267	-0.10(-0.22%)
May 25, 2018		44.90	44.90	44.90	0	+0.03(+0.06%)
May 24, 2018	44.91	44.91	44.81	44.87	3,431	+0.07(+0.16%)
May 23, 2018	44.82	44.91	44.75	44.80	7,794	-0.05(-0.10%)
May 22, 2018	44.87	44.95	44.76	44.85	8,840	+0.08(+0.18%)
May 21, 2018	44.77	44.87	44.77	44.77	2,793	+0.09(+0.21%)
May 18, 2018	44.87	44.87	44.67	44.67	4,241	-0.13(-0.28%)
May 17, 2018	44.65	44.83	44.65	44.80	5,199	+0.09(+0.19%)
May 16, 2018	44.78	44.85	44.66	44.71	11,670	+0.05(+0.10%)
May 15, 2018	44.84	44.93	44.66	44.67	8,718	-0.17(-0.38%)
May 14, 2018	44.84	44.86	44.84	44.84	1,465	-0.03(-0.06%)
May 11, 2018	44.87	44.96	44.86	44.87	6,245	+0.01(+0.02%)
May 10, 2018	44.86	44.87	44.84	44.86	5,268	-0.03(-0.06%)
May 09, 2018	44.89	44.89	44.82	44.88	5,243	+0.05(+0.10%)
May 08, 2018	44.87	44.88	44.84	44.84	7,492	+0.05(+0.10%)
May 07, 2018	44.93	44.97	44.79	44.79	8,419	-0.08(-0.18%)
May 04, 2018	44.84	44.90	44.75	44.87	1,939	-0.01(-0.02%)
May 03, 2018	44.84	44.90	44.72	44.88	16,974	+0.22(+0.48%)
May 02, 2018	44.77	44.82	44.66	44.67	9,064	-0.14(-0.32%)
May 01, 2018	44.83	44.83	44.74	44.81	15,396	+0.12(+0.28%)
Apr 30, 2018	44.69	44.78	44.69	44.69	6,355	-0.02(-0.04%)
Apr 27, 2018	44.73	44.73	44.70	44.70	728	-0.04(-0.08%)
Apr 26, 2018	44.78	44.78	44.73	44.74	1,516	+0.05(+0.10%)
Apr 25, 2018	44.74	44.77	44.70	44.70	2,086	-0.01(-0.02%)
Apr 24, 2018	44.75	44.75	44.70	44.70	2,199	+0.00(+0.00%)
Apr 23, 2018	44.77	44.85	44.70	44.70	8,149	+0.00(+0.00%)
Apr 20, 2018	44.76	44.77	44.68	44.70	12,325	-0.07(-0.15%)
Apr 19, 2018	44.81	44.82	44.76	44.77	7,412	-0.09(-0.19%)
Apr 18, 2018	44.86	44.86	44.75	44.86	7,619	+0.05(+0.12%)
Apr 17, 2018	44.82	44.82	44.80	44.80	1,361	+0.02(+0.04%)
Apr 16, 2018	44.88	44.88	44.79	44.79	5,483	-0.04(-0.08%)
Apr 13, 2018	44.84	44.88	44.82	44.82	921	+0.05(+0.10%)
Apr 12, 2018	44.81	44.81	44.77	44.78	1,808	-0.15(-0.34%)
Apr 11, 2018	44.79	44.93	44.79	44.93	1,015	+0.11(+0.25%)
Apr 10, 2018	44.79	44.93	44.78	44.82	11,298	+0.04(+0.09%)
Apr 09, 2018	44.82	44.85	44.78	44.78	4,748	-0.05(-0.10%)
Apr 06, 2018	44.88	44.91	44.82	44.82	3,023	+0.05(+0.10%)
Apr 04, 2018		44.78	44.78	44.78	133	-0.02(-0.05%)
Apr 03, 2018	44.89	44.89	44.78	44.80	2,236	-0.09(-0.21%)

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.