Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		44.78	44.56	44.57	765,215	-0.03(-0.08%)
Jun 28, 2018	44.21	44.63	44.15	44.60	1,269,508	+0.27(+0.61%)
Jun 27, 2018	44.88	44.99	44.30	44.33	1,255,565	-0.50(-1.11%)
Jun 26, 2018	45.02	45.02	44.65	44.83	807,396	+0.02(+0.04%)
Jun 25, 2018	45.62	45.62	44.58	44.81	1,433,828	-0.81(-1.77%)
Jun 22, 2018	45.97	45.97	45.58	45.62	1,521,239	-0.13(-0.29%)
Jun 21, 2018	46.21	46.21	45.68	45.75	970,538	-0.42(-0.91%)
Jun 20, 2018	46.05	46.22	46.04	46.17	704,409	+0.26(+0.57%)
Jun 19, 2018	45.72	45.91	45.48	45.91	1,093,501	-0.14(-0.31%)
Jun 18, 2018	45.79	46.09	45.67	46.05	1,279,794	-0.01(-0.02%)
Jun 15, 2018		46.06	46.08	46.06	482,335	-0.02(-0.04%)
Jun 14, 2018	46.02	46.14	45.97	46.08	691,040	+0.29(+0.64%)
Jun 13, 2018	45.99	46.04	45.78	45.78	813,110	-0.13(-0.29%)
Jun 12, 2018	45.76	45.99	45.73	45.92	713,369	+0.29(+0.64%)
Jun 11, 2018	45.52	45.69	45.52	45.62	967,884	+0.15(+0.33%)
Jun 08, 2018	45.28	45.51	45.18	45.47	1,006,554	+0.08(+0.19%)
Jun 07, 2018	45.74	45.79	45.18	45.39	1,227,047	-0.24(-0.53%)
Jun 06, 2018				45.63	945,080	+0.17(+0.37%)
Jun 05, 2018	45.46	45.57	45.37	45.46	1,433,220	+0.14(+0.32%)
Jun 04, 2018	45.27	45.41	45.15	45.32	892,199	+0.14(+0.32%)
Jun 01, 2018	44.91	45.18	44.82	45.18	1,618,768	+0.46(+1.02%)
May 31, 2018	44.91	44.91	44.65	44.72	641,550	-0.19(-0.43%)
May 30, 2018	44.84	44.98	44.79	44.91	915,165	+0.29(+0.66%)
May 29, 2018	44.59	44.83	44.44	44.62	1,459,143	-0.14(-0.32%)
May 25, 2018		44.76	44.76	44.76	0	+0.07(+0.15%)
May 24, 2018	44.57	44.75	44.43	44.70	1,636,685	+0.13(+0.30%)
May 23, 2018	44.35	44.56	44.25	44.56	756,575	+0.11(+0.25%)
May 22, 2018	44.71	44.71	44.41	44.45	1,006,135	-0.13(-0.30%)
May 21, 2018	44.63	44.71	44.46	44.59	522,013	+0.24(+0.55%)
May 18, 2018	44.27	44.47	44.27	44.34	677,403	-0.05(-0.11%)
May 17, 2018	44.41	44.60	44.29	44.39	2,081,294	-0.17(-0.38%)
May 16, 2018	44.42	44.60	44.35	44.56	1,265,009	+0.20(+0.45%)
May 15, 2018	44.46	44.48	44.23	44.36	1,211,919	-0.15(-0.34%)
May 14, 2018	44.64	44.83	44.49	44.51	6,220,351	+0.08(+0.19%)
May 11, 2018	44.56	44.59	44.32	44.43	552,604	-0.08(-0.19%)
May 10, 2018	44.44	44.64	44.38	44.51	629,376	+0.15(+0.34%)
May 09, 2018	44.18	44.39	44.12	44.36	569,695	+0.23(+0.53%)
May 08, 2018	44.07	44.18	43.89	44.13	633,301	+0.02(+0.04%)
May 07, 2018	43.87	44.26	43.71	44.11	952,353	+0.41(+0.94%)
May 04, 2018	43.19	43.85	43.13	43.70	923,651	+0.43(+0.99%)
May 03, 2018	43.17	43.31	42.74	43.27	1,806,348	+0.07(+0.16%)
May 02, 2018	43.23	43.45	43.16	43.20	1,505,863	+0.02(+0.04%)
May 01, 2018	42.98	43.21	42.97	43.19	1,237,889	+0.10(+0.24%)
Apr 30, 2018	43.31	43.42	43.05	43.08	1,473,584	-0.14(-0.33%)
Apr 27, 2018	43.41	43.49	43.03	43.23	1,299,244	+0.01(+0.02%)
Apr 26, 2018	43.04	43.26	42.89	43.22	542,435	+0.43(+1.00%)
Apr 25, 2018	42.82	42.90	42.49	42.79	629,016	-0.10(-0.23%)
Apr 24, 2018	43.45	43.55	42.69	42.89	937,745	-0.41(-0.95%)
Apr 23, 2018	43.53	43.55	43.15	43.30	524,686	-0.12(-0.27%)
Apr 20, 2018	43.58	43.69	43.32	43.42	509,453	-0.21(-0.48%)
Apr 19, 2018	43.90	43.95	43.55	43.63	1,195,740	-0.39(-0.88%)
Apr 18, 2018	43.83	44.07	43.73	44.01	859,883	+0.23(+0.54%)
Apr 17, 2018	43.52	43.81	43.37	43.78	1,017,350	+0.51(+1.18%)
Apr 16, 2018	43.28	43.33	43.09	43.27	1,997,032	+0.09(+0.21%)
Apr 13, 2018	43.56	43.59	43.04	43.18	834,018	-0.18(-0.43%)
Apr 12, 2018	43.27	43.46	43.25	43.36	1,542,828	+0.22(+0.50%)
Apr 11, 2018	43.01	43.34	43.01	43.14	1,250,563	+0.00(+0.00%)
Apr 10, 2018	42.98	43.28	42.86	43.14	1,675,875	+0.61(+1.44%)
Apr 09, 2018	42.62	42.97	42.46	42.53	1,833,552	+0.09(+0.22%)
Apr 06, 2018	42.69	42.96	42.26	42.44	2,528,791	-0.59(-1.38%)
Apr 05, 2018	43.02	43.09	42.75	43.03	7,210,705	+0.19(+0.45%)
Apr 04, 2018	42.04	42.87	41.97	42.84	2,928,341	+0.28(+0.67%)
Apr 03, 2018	42.56	42.77	42.30	42.56	2,105,387	+0.19(+0.45%)

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.