Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.82	46.82	46.43	46.43	34,281	-0.14(-0.30%)
Jun 28, 2018	46.59	46.68	46.28	46.57	45,008	+1.39(+3.08%)
Jun 27, 2018	45.73	45.97	45.18	45.18	37,082	-0.51(-1.12%)
Jun 26, 2018	45.72	45.89	45.61	45.69	41,561	+0.85(+1.90%)
Jun 25, 2018	45.05	45.12	44.68	44.84	40,116	+0.17(+0.38%)
Jun 22, 2018	44.58	44.83	44.51	44.67	36,003	+0.17(+0.38%)
Jun 21, 2018	45.08	45.08	44.49	44.50	28,594	-0.71(-1.57%)
Jun 20, 2018	45.58	45.58	45.21	45.21	20,766	+0.07(+0.16%)
Jun 19, 2018	44.80	45.29	44.80	45.14	38,266	-0.84(-1.83%)
Jun 18, 2018	45.93	45.98	45.29	45.98	49,686	-0.26(-0.56%)
Jun 15, 2018		46.64	45.73	46.24	92,273	-0.40(-0.86%)
Jun 14, 2018	46.63	46.74	46.45	46.64	49,834	-0.01(-0.02%)
Jun 13, 2018	46.85	46.94	46.56	46.65	36,253	-0.27(-0.58%)
Jun 12, 2018	46.97	47.00	46.80	46.92	31,882	-0.10(-0.21%)
Jun 11, 2018	46.87	47.06	46.86	47.02	40,225	-0.41(-0.86%)
Jun 08, 2018	47.04	47.48	47.04	47.43	53,034	-0.38(-0.79%)
Jun 07, 2018	47.50	48.07	47.50	47.81	67,050	-0.20(-0.42%)
Jun 06, 2018		48.05	47.64	48.01	91,151	+0.40(+0.84%)
Jun 05, 2018	47.66	47.87	47.51	47.61	51,495	-0.23(-0.48%)
Jun 04, 2018	47.59	47.84	47.44	47.84	71,640	+0.71(+1.51%)
Jun 01, 2018	47.06	47.22	46.95	47.13	71,180	+0.61(+1.31%)
May 31, 2018	46.25	46.52	46.09	46.52	59,838	+0.91(+2.00%)
May 30, 2018	45.62	45.91	45.37	45.61	50,112	-1.37(-2.92%)
May 29, 2018	47.22	47.62	46.88	46.98	94,971	-0.64(-1.34%)
May 25, 2018		47.62	47.62	47.62	0	+0.31(+0.66%)
May 24, 2018	47.64	47.64	47.30	47.31	37,971	-0.14(-0.30%)
May 23, 2018	47.24	47.46	47.16	47.45	63,501	-0.03(-0.06%)
May 22, 2018	47.46	47.65	47.41	47.48	36,092	+0.07(+0.15%)
May 21, 2018	47.65	47.66	47.36	47.41	24,769	-0.22(-0.46%)
May 18, 2018	47.66	47.68	47.33	47.63	43,548	-0.16(-0.33%)
May 17, 2018	47.88	48.00	47.74	47.79	42,937	-0.50(-1.04%)
May 16, 2018	48.11	48.32	48.00	48.29	51,635	+0.45(+0.94%)
May 15, 2018	47.83	47.98	47.69	47.84	34,268	-0.36(-0.75%)
May 14, 2018	48.07	48.32	48.01	48.20	67,195	+0.12(+0.25%)
May 11, 2018	48.06	48.19	47.90	48.08	58,640	-0.44(-0.91%)
May 10, 2018	48.46	48.61	48.28	48.52	33,486	+0.05(+0.10%)
May 09, 2018	48.35	48.49	48.17	48.47	29,084	+0.01(+0.02%)
May 08, 2018	48.49	48.49	48.25	48.46	33,996	+0.07(+0.14%)
May 07, 2018	48.32	48.56	48.26	48.39	32,673	+0.23(+0.48%)
May 04, 2018	47.78	48.18	47.76	48.16	48,836	+0.25(+0.52%)
May 03, 2018	47.79	47.96	47.29	47.91	54,837	-0.18(-0.37%)
May 02, 2018	48.06	48.27	47.95	48.09	56,912	-0.25(-0.52%)
May 01, 2018	48.39	48.39	47.93	48.34	40,427	+0.14(+0.29%)
Apr 30, 2018	48.90	48.90	48.14	48.20	63,348	+0.28(+0.58%)
Apr 27, 2018	47.81	47.93	47.54	47.92	37,080	+1.08(+2.31%)
Apr 26, 2018	46.69	46.94	46.53	46.84	38,085	+0.40(+0.86%)
Apr 25, 2018	46.38	46.44	46.12	46.44	41,972	-0.23(-0.49%)
Apr 24, 2018	46.93	47.02	46.49	46.67	55,035	+0.00(+0.00%)
Apr 23, 2018	46.41	46.80	46.41	46.67	33,997	+0.06(+0.13%)
Apr 20, 2018	46.47	46.66	46.28	46.61	68,502	-0.03(-0.06%)
Apr 19, 2018	46.97	46.98	46.46	46.64	78,056	+0.78(+1.70%)
Apr 18, 2018	45.72	46.13	45.56	45.86	116,388	+0.21(+0.46%)
Apr 17, 2018	45.36	45.69	45.36	45.65	91,896	+0.05(+0.11%)
Apr 16, 2018	45.50	45.66	45.26	45.60	66,236	-0.12(-0.26%)
Apr 13, 2018	46.05	46.05	45.70	45.72	65,380	-0.01(-0.02%)
Apr 12, 2018	45.42	45.73	45.42	45.73	51,973	+0.54(+1.19%)
Apr 11, 2018	45.04	45.38	45.04	45.19	124,920	+0.00(+0.00%)
Apr 10, 2018	45.04	45.30	44.87	45.19	102,962	+0.63(+1.41%)
Apr 09, 2018	44.55	44.88	44.25	44.56	51,597	+0.46(+1.04%)
Apr 06, 2018	44.26	44.65	44.00	44.10	72,866	-0.41(-0.92%)
Apr 05, 2018	44.72	44.81	44.49	44.51	60,571	+0.03(+0.07%)
Apr 04, 2018	43.82	44.58	43.82	44.48	59,441	-0.13(-0.29%)
Apr 03, 2018	44.59	44.66	44.26	44.61	86,900	+1.07(+2.46%)

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.