Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.74	48.21	47.35	47.60	99,168	+0.07(+0.15%)
Jun 28, 2018	47.89	47.94	47.34	47.53	68,427	-0.27(-0.56%)
Jun 27, 2018	48.64	48.94	47.70	47.80	34,967	-0.69(-1.42%)
Jun 26, 2018	48.17	48.75	48.01	48.49	32,724	+0.38(+0.79%)
Jun 25, 2018	48.80	48.82	47.62	48.11	57,200	-0.89(-1.82%)
Jun 22, 2018	48.57	49.17	48.36	49.00	201,754	+0.68(+1.41%)
Jun 21, 2018	48.53	48.61	48.04	48.32	67,587	-0.12(-0.25%)
Jun 20, 2018	48.72	48.80	47.74	48.44	97,497	-0.15(-0.31%)
Jun 19, 2018	48.37	48.74	47.66	48.59	53,443	-0.08(-0.16%)
Jun 18, 2018	48.53	48.92	48.17	48.67	45,103	-0.19(-0.39%)
Jun 15, 2018		48.86	48.38	48.86	124,587	+0.48(+0.99%)
Jun 14, 2018	48.50	48.93	48.05	48.38	56,477	-0.08(-0.17%)
Jun 13, 2018	48.79	48.82	48.21	48.46	66,385	-0.21(-0.43%)
Jun 12, 2018	49.12	49.28	48.45	48.67	43,946	-0.43(-0.88%)
Jun 11, 2018	49.05	49.42	48.72	49.10	71,429	+0.23(+0.47%)
Jun 08, 2018	48.91	49.17	48.48	48.87	55,700	-0.05(-0.10%)
Jun 07, 2018	49.51	49.77	48.86	48.92	61,350	-0.44(-0.89%)
Jun 06, 2018	48.79	49.44	48.45	49.36	99,545	+0.70(+1.44%)
Jun 05, 2018	48.53	48.75	48.17	48.66	72,871	+0.12(+0.25%)
Jun 04, 2018	48.38	48.89	48.06	48.54	85,240	+0.23(+0.48%)
Jun 01, 2018	47.77	48.37	47.69	48.31	94,893	+0.78(+1.64%)
May 31, 2018	48.65	48.75	47.47	47.53	87,950	-1.10(-2.26%)
May 30, 2018	47.69	48.73	47.69	48.63	146,149	+1.20(+2.53%)
May 29, 2018	47.30	47.94	47.03	47.43	81,562	-0.08(-0.17%)
May 25, 2018		47.51	47.51	47.51	0	-0.03(-0.06%)
May 24, 2018	47.75	47.82	47.14	47.54	29,830	-0.23(-0.48%)
May 23, 2018	47.97	48.34	47.30	47.77	60,579	-0.26(-0.54%)
May 22, 2018	47.96	48.33	47.60	48.03	145,853	+0.12(+0.25%)
May 21, 2018	47.58	48.69	46.80	47.91	105,647	+0.53(+1.12%)
May 18, 2018	47.31	47.58	46.86	47.38	86,557	+0.33(+0.70%)
May 17, 2018	47.03	47.43	46.86	47.05	72,942	-0.42(-0.88%)
May 16, 2018	46.92	47.66	46.92	47.47	103,346	+0.72(+1.54%)
May 15, 2018	46.50	46.91	46.40	46.75	58,867	+0.11(+0.24%)
May 14, 2018	46.66	46.97	46.28	46.64	56,069	+0.04(+0.09%)
May 11, 2018	46.98	47.03	46.50	46.60	44,258	-0.39(-0.83%)
May 10, 2018	46.60	47.03	46.60	46.99	58,006	+0.43(+0.92%)
May 09, 2018	46.04	46.75	46.04	46.56	172,056	+0.62(+1.35%)
May 08, 2018	45.21	45.99	45.21	45.94	105,995	+0.72(+1.59%)
May 07, 2018	44.58	45.41	44.58	45.22	77,716	+0.74(+1.66%)
May 04, 2018	43.20	44.83	43.08	44.48	78,271	+1.14(+2.63%)
May 03, 2018	43.72	44.10	43.20	43.34	78,661	-0.36(-0.82%)
May 02, 2018	44.29	44.29	41.20	43.70	121,670	-0.67(-1.51%)
May 01, 2018	43.18	44.41	40.97	44.37	217,024	+2.99(+7.23%)
Apr 30, 2018	42.24	42.24	41.10	41.38	84,642	-0.73(-1.73%)
Apr 27, 2018	42.21	42.29	41.76	42.11	67,085	-0.04(-0.09%)
Apr 26, 2018	42.39	42.59	42.03	42.15	117,236	-0.16(-0.38%)
Apr 25, 2018	41.75	42.56	41.56	42.31	93,843	+0.17(+0.40%)
Apr 24, 2018	42.57	42.57	41.86	42.14	166,425	-0.25(-0.59%)
Apr 23, 2018	42.46	42.58	42.15	42.39	70,820	-0.06(-0.14%)
Apr 20, 2018	42.30	42.55	42.02	42.45	89,808	+0.09(+0.21%)
Apr 19, 2018	42.34	42.56	41.92	42.36	211,171	-0.05(-0.12%)
Apr 18, 2018	41.76	42.60	41.55	42.41	86,784	+0.64(+1.53%)
Apr 17, 2018	41.70	41.93	41.51	41.77	150,047	+0.28(+0.67%)
Apr 16, 2018	41.08	41.66	40.62	41.49	82,596	+0.64(+1.57%)
Apr 13, 2018	41.10	41.10	40.51	40.85	52,972	-0.05(-0.12%)
Apr 12, 2018	41.00	41.20	40.80	40.90	49,302	-0.04(-0.10%)
Apr 11, 2018	41.10	41.26	40.63	40.94	59,901	-0.28(-0.68%)
Apr 10, 2018	40.97	41.43	40.70	41.22	165,951	+0.65(+1.60%)
Apr 09, 2018	40.64	41.12	40.01	40.57	89,607	+0.22(+0.55%)
Apr 06, 2018	40.24	40.77	40.17	40.35	86,586	-0.12(-0.30%)
Apr 05, 2018	40.07	40.51	39.73	40.47	61,460	+0.60(+1.50%)
Apr 04, 2018	39.85	40.04	38.73	39.87	129,721	+0.19(+0.48%)
Apr 03, 2018	39.51	40.64	38.84	39.68	107,453	+0.40(+1.02%)

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.