Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.39	46.50	46.36	46.46	432,020	+0.49(+1.06%)
Jun 28, 2018	45.87	46.04	45.79	45.97	464,674	+0.05(+0.12%)
Jun 27, 2018	46.31	46.41	45.88	45.92	529,596	-0.75(-1.61%)
Jun 26, 2018	46.80	46.85	46.65	46.67	509,492	-0.10(-0.22%)
Jun 25, 2018	46.84	46.86	46.60	46.77	648,473	-0.47(-1.00%)
Jun 22, 2018	47.33	47.39	47.17	47.24	329,179	+0.36(+0.76%)
Jun 21, 2018	47.04	47.06	46.87	46.89	296,942	-0.24(-0.52%)
Jun 20, 2018	47.09	47.25	46.99	47.13	791,579	+0.16(+0.34%)
Jun 19, 2018	47.05	47.05	46.83	46.98	1,712,081	-0.58(-1.23%)
Jun 18, 2018	47.64	47.64	47.41	47.56	539,724	-0.34(-0.71%)
Jun 15, 2018		47.92	47.82	47.90	5,726,942	+0.08(+0.17%)
Jun 14, 2018	47.98	48.03	47.80	47.82	292,378	-0.17(-0.35%)
Jun 13, 2018	48.34	48.39	47.83	47.99	832,908	-0.21(-0.43%)
Jun 12, 2018	48.35	48.35	48.12	48.19	273,417	-0.21(-0.42%)
Jun 11, 2018	48.52	48.52	48.38	48.40	334,004	-0.13(-0.28%)
Jun 08, 2018	48.39	48.53	48.27	48.53	189,771	+0.13(+0.28%)
Jun 07, 2018	48.67	48.67	48.28	48.40	283,887	-0.36(-0.75%)
Jun 06, 2018		48.77	48.53	48.76	358,281	+0.36(+0.73%)
Jun 05, 2018	48.45	48.48	48.33	48.41	289,481	+0.05(+0.10%)
Jun 04, 2018	48.26	48.46	48.25	48.36	314,182	+0.51(+1.06%)
Jun 01, 2018	47.84	47.85	47.74	47.85	531,373	+0.15(+0.31%)
May 31, 2018	47.80	47.84	47.59	47.70	390,368	-0.19(-0.40%)
May 30, 2018	47.57	47.89	47.53	47.89	634,813	+0.43(+0.90%)
May 29, 2018	47.64	47.67	47.28	47.47	1,372,285	-0.47(-0.99%)
May 25, 2018		47.94	47.94	47.94	0	-0.03(-0.07%)
May 24, 2018	48.05	48.15	47.77	47.97	361,640	-0.05(-0.10%)
May 23, 2018	47.80	48.03	47.72	48.02	550,405	-0.17(-0.34%)
May 22, 2018	48.26	48.38	48.12	48.18	357,591	-0.03(-0.07%)
May 21, 2018	48.16	48.26	48.09	48.22	275,334	+0.18(+0.38%)
May 18, 2018	47.95	48.03	47.88	48.03	506,101	+0.04(+0.08%)
May 17, 2018	48.14	48.17	47.94	47.99	252,139	-0.29(-0.61%)
May 16, 2018	48.22	48.36	48.19	48.29	234,574	+0.05(+0.10%)
May 15, 2018	48.33	48.35	48.14	48.24	375,613	-0.65(-1.32%)
May 14, 2018	49.05	49.12	48.85	48.89	303,430	+0.20(+0.41%)
May 11, 2018	48.70	48.86	48.62	48.69	570,649	+0.20(+0.41%)
May 10, 2018	48.30	48.60	48.30	48.49	507,264	+0.32(+0.67%)
May 09, 2018	48.06	48.18	47.95	48.17	714,394	+0.06(+0.11%)
May 08, 2018	47.96	48.14	47.94	48.11	258,501	+0.10(+0.21%)
May 07, 2018	48.05	48.14	47.97	48.01	220,457	-0.13(-0.28%)
May 04, 2018	47.83	48.24	47.75	48.14	370,255	-0.03(-0.07%)
May 03, 2018	48.07	48.22	47.70	48.18	391,872	+0.05(+0.10%)
May 02, 2018	48.38	48.47	48.10	48.13	521,447	-0.24(-0.51%)
May 01, 2018	48.33	48.42	48.02	48.37	289,952	+0.00(+0.00%)
Apr 30, 2018	48.64	48.73	48.36	48.37	523,851	-0.03(-0.07%)
Apr 27, 2018	48.28	48.45	48.15	48.41	244,631	+0.24(+0.49%)
Apr 26, 2018	48.02	48.26	47.99	48.17	423,718	+0.42(+0.88%)
Apr 25, 2018	47.80	47.88	47.65	47.75	400,679	-0.17(-0.35%)
Apr 24, 2018	48.12	48.18	47.78	47.92	872,351	+0.15(+0.31%)
Apr 23, 2018	47.85	47.93	47.69	47.77	272,452	-0.36(-0.76%)
Apr 20, 2018	48.18	48.18	47.99	48.13	561,842	-0.18(-0.38%)
Apr 19, 2018	48.59	48.63	48.20	48.31	454,695	-0.35(-0.71%)
Apr 18, 2018	48.58	48.73	48.54	48.66	217,346	+0.12(+0.24%)
Apr 17, 2018	48.34	48.60	48.31	48.54	253,837	+0.09(+0.20%)
Apr 16, 2018	48.42	48.48	48.31	48.44	363,114	-0.18(-0.37%)
Apr 13, 2018	48.69	48.74	48.52	48.63	370,009	-0.03(-0.06%)
Apr 12, 2018	48.60	48.74	48.55	48.66	396,235	-0.03(-0.06%)
Apr 11, 2018	48.59	48.87	48.53	48.69	567,050	+0.00(+0.00%)
Apr 10, 2018	48.63	48.76	48.51	48.69	1,116,222	+0.49(+1.02%)
Apr 09, 2018	48.26	48.50	48.15	48.20	590,085	+0.36(+0.76%)
Apr 06, 2018	48.10	48.24	47.70	47.84	508,787	-0.29(-0.61%)
Apr 05, 2018	48.21	48.25	48.00	48.13	397,679	-0.07(-0.15%)
Apr 04, 2018	47.48	48.22	47.40	48.20	403,968	+0.37(+0.78%)
Apr 03, 2018	47.75	47.87	47.52	47.83	401,504	+0.26(+0.55%)

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.