Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	48.21	48.69	47.69	47.69	148,894	-0.30(-0.63%)
Jun 28, 2018	47.77	48.38	47.77	47.99	199,917	+0.26(+0.55%)
Jun 27, 2018	48.86	49.03	47.43	47.73	182,934	-1.30(-2.66%)
Jun 26, 2018	49.08	49.25	48.56	49.03	103,102	-0.04(-0.09%)
Jun 25, 2018	48.90	49.30	48.51	49.08	130,633	+0.00(+0.00%)
Jun 22, 2018	49.34	49.56	48.51	49.08	850,691	-0.04(-0.09%)
Jun 21, 2018	49.56	49.73	48.99	49.12	170,825	-0.26(-0.53%)
Jun 20, 2018	49.30	49.60	49.12	49.38	167,500	+0.04(+0.09%)
Jun 19, 2018	48.69	49.51	48.30	49.34	181,319	+0.52(+1.07%)
Jun 18, 2018	48.38	49.08	47.86	48.82	189,338	+0.43(+0.90%)
Jun 15, 2018		48.64	47.64	48.38	446,003	-0.09(-0.18%)
Jun 14, 2018	48.56	48.56	47.90	48.47	112,591	+0.09(+0.18%)
Jun 13, 2018	48.56	48.90	48.21	48.38	162,906	-0.22(-0.45%)
Jun 12, 2018	49.16	49.16	48.30	48.60	106,976	-0.35(-0.71%)
Jun 11, 2018	49.77	49.90	48.69	48.95	185,206	-0.61(-1.23%)
Jun 08, 2018	49.56	49.73	49.21	49.56	126,810	+0.00(+0.00%)
Jun 07, 2018	50.16	50.47	49.47	49.56	188,053	-0.43(-0.87%)
Jun 06, 2018	49.16	50.03	49.16	49.99	122,395	+0.91(+1.86%)
Jun 05, 2018	49.16	49.34	48.73	49.08	88,934	-0.04(-0.09%)
Jun 04, 2018	48.21	49.21	48.21	49.12	219,222	+0.91(+1.89%)
Jun 01, 2018	47.99	48.47	47.90	48.21	138,340	+0.52(+1.09%)
May 31, 2018	47.99	48.21	47.34	47.69	131,203	-0.35(-0.72%)
May 30, 2018	47.47	48.30	47.47	48.03	161,382	+0.78(+1.66%)
May 29, 2018	47.82	47.82	46.64	47.25	161,271	-0.74(-1.54%)
May 25, 2018		47.99	47.99	47.99	0	-0.30(-0.63%)
May 24, 2018	48.51	48.56	47.60	48.30	110,762	-0.30(-0.63%)
May 23, 2018	48.43	48.77	48.38	48.60	90,139	+0.04(+0.09%)
May 22, 2018	48.51	48.90	48.43	48.56	113,285	+0.13(+0.27%)
May 21, 2018	47.99	48.56	47.86	48.43	79,623	+0.57(+1.18%)
May 18, 2018	48.30	48.30	47.84	47.86	84,526	-0.22(-0.45%)
May 17, 2018	47.64	48.38	47.40	48.08	89,593	+0.48(+1.00%)
May 16, 2018	47.12	47.82	47.03	47.60	76,703	+0.55(+1.16%)
May 15, 2018	46.75	47.42	46.62	47.05	114,666	+0.17(+0.37%)
May 14, 2018	47.49	47.53	46.75	46.88	93,321	-0.65(-1.37%)
May 11, 2018	47.62	47.96	47.44	47.53	71,506	-0.13(-0.27%)
May 10, 2018	47.70	48.01	47.40	47.66	75,915	-0.04(-0.09%)
May 09, 2018	47.27	48.01	47.14	47.70	93,463	+0.56(+1.20%)
May 08, 2018	46.62	47.23	46.62	47.14	77,421	+0.61(+1.30%)
May 07, 2018	46.62	46.92	46.14	46.53	75,728	-0.04(-0.09%)
May 04, 2018	45.75	46.97	45.58	46.58	76,213	+0.56(+1.23%)
May 03, 2018	46.58	46.66	45.71	46.01	114,790	-0.87(-1.85%)
May 02, 2018	46.10	47.49	45.66	46.88	115,984	+0.74(+1.60%)
May 01, 2018	46.32	46.58	45.23	46.14	108,508	-0.39(-0.84%)
Apr 30, 2018	47.05	47.40	46.49	46.53	81,848	-0.35(-0.74%)
Apr 27, 2018	46.97	47.31	46.71	46.88	56,365	+0.00(+0.00%)
Apr 26, 2018	47.18	47.18	46.58	46.88	61,659	-0.04(-0.09%)
Apr 25, 2018	47.49	47.62	46.75	46.92	89,468	-0.61(-1.28%)
Apr 24, 2018	47.70	47.70	46.97	47.53	103,059	-0.04(-0.09%)
Apr 23, 2018	47.23	47.70	47.01	47.57	82,506	+0.52(+1.11%)
Apr 20, 2018	46.75	47.40	46.71	47.05	62,348	+0.22(+0.46%)
Apr 19, 2018	46.10	47.01	46.10	46.84	55,560	+0.69(+1.50%)
Apr 18, 2018	46.45	46.66	46.10	46.14	65,010	-0.13(-0.28%)
Apr 17, 2018	46.75	46.75	45.79	46.27	102,167	-0.30(-0.65%)
Apr 16, 2018	46.36	46.71	45.97	46.58	78,889	+0.43(+0.94%)
Apr 13, 2018	46.62	46.62	45.88	46.14	87,679	-0.26(-0.56%)
Apr 12, 2018	46.05	46.66	45.92	46.40	62,944	+0.56(+1.23%)
Apr 11, 2018	45.49	45.88	45.14	45.84	94,708	+0.17(+0.38%)
Apr 10, 2018	45.40	46.01	45.10	45.66	70,620	+0.74(+1.64%)
Apr 09, 2018	45.40	45.79	44.88	44.93	89,515	-0.22(-0.48%)
Apr 06, 2018	46.01	46.36	44.62	45.14	116,220	-1.26(-2.71%)
Apr 05, 2018	46.45	46.49	45.84	46.40	81,339	+0.26(+0.56%)
Apr 04, 2018	45.40	46.27	45.06	46.14	83,909	+0.26(+0.57%)
Apr 03, 2018	45.49	46.01	45.32	45.88	167,003	+0.65(+1.44%)

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.