Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.33	45.49	45.27	45.30	2,859,633	+0.39(+0.88%)
Jun 28, 2018	44.69	44.95	44.60	44.91	3,472,057	+0.22(+0.49%)
Jun 27, 2018	45.25	45.37	44.69	44.69	4,078,849	-0.54(-1.20%)
Jun 26, 2018	45.33	45.36	45.09	45.23	2,725,996	+0.04(+0.08%)
Jun 25, 2018	45.49	45.53	45.03	45.20	3,155,835	-0.68(-1.49%)
Jun 22, 2018	45.96	46.03	45.75	45.88	2,091,325	+0.52(+1.14%)
Jun 21, 2018	45.62	45.62	45.33	45.36	2,988,458	-0.37(-0.81%)
Jun 20, 2018	45.85	45.93	45.69	45.73	8,194,842	+0.07(+0.15%)
Jun 19, 2018		45.66	45.32	45.66	2,878,389	-0.48(-1.03%)
Jun 18, 2018	45.93	46.14	45.84	46.14	2,865,734	-0.34(-0.72%)
Jun 15, 2018		46.76	46.26	46.47	2,491,026	-0.29(-0.61%)
Jun 14, 2018	46.91	46.99	46.71	46.76	1,287,462	-0.12(-0.26%)
Jun 13, 2018	47.06	47.10	46.71	46.88	2,254,728	-0.08(-0.17%)
Jun 12, 2018	47.10	47.13	46.87	46.96	1,480,951	-0.21(-0.44%)
Jun 11, 2018	47.06	47.27	47.05	47.17	2,785,737	+0.22(+0.46%)
Jun 08, 2018	46.86	47.00	46.70	46.95	2,088,849	+0.03(+0.06%)
Jun 07, 2018	47.24	47.30	46.79	46.92	2,210,634	-0.34(-0.71%)
Jun 06, 2018		47.27	46.93	47.26	3,178,527	+0.44(+0.94%)
Jun 05, 2018	46.90	46.93	46.71	46.82	2,069,744	-0.11(-0.24%)
Jun 04, 2018	47.03	47.10	46.90	46.93	2,185,060	+0.22(+0.46%)
Jun 01, 2018	46.64	46.72	46.53	46.72	3,673,710	+0.43(+0.93%)
May 31, 2018	46.41	46.42	46.08	46.28	3,669,507	-0.19(-0.41%)
May 30, 2018	46.22	46.53	46.07	46.47	2,402,492	+0.55(+1.20%)
May 29, 2018	46.17	46.30	45.72	45.92	4,298,296	-0.93(-1.99%)
May 25, 2018		46.85	46.85	46.85	0	-0.17(-0.37%)
May 24, 2018	47.09	47.15	46.72	47.03	2,501,779	-0.23(-0.49%)
May 23, 2018	47.05	47.26	46.96	47.26	3,426,671	-0.37(-0.78%)
May 22, 2018	47.78	47.83	47.60	47.63	1,773,364	-0.01(-0.02%)
May 21, 2018	47.61	47.68	47.53	47.64	1,084,053	+0.31(+0.66%)
May 18, 2018	47.39	47.42	47.27	47.33	1,170,774	-0.24(-0.51%)
May 17, 2018	47.59	47.70	47.46	47.57	1,579,429	-0.11(-0.24%)
May 16, 2018	47.60	47.73	47.53	47.68	1,973,997	+0.24(+0.51%)
May 15, 2018	47.44	47.56	47.26	47.44	2,020,566	-0.48(-1.01%)
May 14, 2018	48.03	48.11	47.91	47.93	2,294,696	+0.08(+0.16%)
May 11, 2018	47.92	47.96	47.79	47.85	1,265,725	+0.10(+0.20%)
May 10, 2018	47.52	47.79	47.50	47.75	2,377,033	+0.45(+0.95%)
May 09, 2018	47.21	47.35	47.13	47.30	2,058,631	+0.13(+0.27%)
May 08, 2018	47.05	47.18	46.92	47.17	2,699,018	+0.03(+0.07%)
May 07, 2018	47.14	47.29	47.07	47.14	2,295,403	-0.06(-0.13%)
May 04, 2018	46.71	47.28	46.66	47.20	1,512,250	+0.17(+0.37%)
May 03, 2018	46.98	47.11	46.59	47.03	1,632,264	+0.07(+0.15%)
May 02, 2018	47.23	47.30	46.91	46.96	1,230,212	-0.09(-0.20%)
May 01, 2018	47.15	47.17	46.76	47.05	1,749,999	-0.17(-0.37%)
Apr 30, 2018	47.41	47.51	47.18	47.23	2,947,301	-0.17(-0.36%)
Apr 27, 2018	47.36	47.47	47.23	47.40	913,828	+0.10(+0.22%)
Apr 26, 2018	47.20	47.35	47.11	47.30	1,310,831	+0.37(+0.79%)
Apr 25, 2018	46.87	47.00	46.70	46.92	2,115,452	-0.13(-0.28%)
Apr 24, 2018	47.45	47.47	46.92	47.05	2,705,341	-0.21(-0.44%)
Apr 23, 2018	47.33	47.40	47.15	47.26	2,314,772	-0.15(-0.31%)
Apr 20, 2018	47.49	47.52	47.31	47.41	1,222,748	-0.24(-0.51%)
Apr 19, 2018	47.87	47.88	47.53	47.65	1,612,002	-0.24(-0.50%)
Apr 18, 2018	47.80	47.95	47.75	47.89	2,415,223	+0.26(+0.54%)
Apr 17, 2018	47.44	47.71	47.40	47.63	2,952,519	+0.22(+0.46%)
Apr 16, 2018	47.45	47.47	47.30	47.42	1,511,451	+0.10(+0.22%)
Apr 13, 2018	47.54	47.55	47.19	47.31	2,018,968	-0.10(-0.22%)
Apr 12, 2018	47.35	47.49	47.30	47.42	2,024,193	+0.12(+0.26%)
Apr 11, 2018	47.24	47.51	47.23	47.30	1,415,856	-0.12(-0.25%)
Apr 10, 2018	47.35	47.52	47.24	47.42	1,671,307	+0.57(+1.22%)
Apr 09, 2018	46.94	47.20	46.78	46.85	2,985,792	+0.31(+0.67%)
Apr 06, 2018	46.87	47.05	46.37	46.53	2,065,529	-0.48(-1.01%)
Apr 05, 2018	46.92	47.15	46.91	47.01	2,101,775	+0.31(+0.67%)
Apr 04, 2018	45.89	46.73	45.85	46.70	3,370,412	+0.08(+0.17%)
Apr 03, 2018	46.58	46.66	46.31	46.62	2,919,597	+0.39(+0.84%)

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.