Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.79	44.81	44.59	44.59	1,118,189	+0.56(+1.26%)
Jun 28, 2018	44.04	44.14	43.93	44.04	792,442	+0.06(+0.15%)
Jun 27, 2018	44.33	44.45	43.95	43.97	2,108,335	-0.16(-0.37%)
Jun 26, 2018	44.29	44.30	44.08	44.13	1,585,115	-0.10(-0.24%)
Jun 25, 2018	44.46	44.50	44.04	44.24	1,808,855	-0.16(-0.36%)
Jun 22, 2018	44.16	44.48	44.08	44.40	1,388,087	+0.69(+1.57%)
Jun 21, 2018	43.71	43.85	43.65	43.71	1,580,458	+0.15(+0.33%)
Jun 20, 2018	43.72	43.73	43.34	43.57	1,085,494	+0.40(+0.93%)
Jun 19, 2018	43.07	43.24	43.01	43.16	1,114,977	-0.07(-0.17%)
Jun 18, 2018	43.38	43.41	43.06	43.24	882,640	-0.55(-1.25%)
Jun 15, 2018		43.26	43.58	43.79	1,113,372	+0.52(+1.21%)
Jun 14, 2018	43.39	43.51	43.17	43.26	1,769,168	-1.29(-2.90%)
Jun 13, 2018	44.86	44.87	44.37	44.55	1,412,982	-0.44(-0.97%)
Jun 12, 2018	44.96	45.10	44.87	44.99	716,990	+0.11(+0.25%)
Jun 11, 2018	44.62	44.99	44.61	44.87	820,961	+0.14(+0.31%)
Jun 08, 2018	44.44	44.77	44.40	44.74	894,928	+0.45(+1.02%)
Jun 07, 2018	44.29	44.62	44.17	44.29	1,085,004	-0.23(-0.53%)
Jun 06, 2018			44.14	44.52	1,012,534	-0.44(-0.97%)
Jun 05, 2018	44.96	45.04	44.81	44.96	1,026,457	+0.08(+0.18%)
Jun 04, 2018	44.97	45.11	44.77	44.87	615,339	+0.21(+0.47%)
Jun 01, 2018	44.73	44.83	44.42	44.67	782,283	+0.07(+0.16%)
May 31, 2018	45.00	45.03	44.41	44.59	1,077,529	-0.63(-1.39%)
May 30, 2018	44.90	45.31	44.68	45.22	1,014,566	+0.73(+1.63%)
May 29, 2018	44.66	44.78	44.36	44.50	905,087	-0.40(-0.88%)
May 25, 2018		44.89	44.89	44.89	0	-0.12(-0.27%)
May 24, 2018	45.14	45.21	44.85	45.01	603,124	-0.15(-0.32%)
May 23, 2018	45.10	45.21	44.86	45.16	767,449	-0.15(-0.32%)
May 22, 2018	45.34	45.55	45.23	45.30	621,256	+0.10(+0.21%)
May 21, 2018	45.25	45.29	45.14	45.21	572,431	+0.22(+0.48%)
May 18, 2018	45.00	45.08	44.80	44.99	1,020,893	+0.40(+0.90%)
May 17, 2018	44.62	44.66	44.45	44.58	1,854,613	+0.11(+0.25%)
May 16, 2018	44.31	44.68	44.24	44.47	1,857,905	-0.23(-0.52%)
May 15, 2018	44.59	44.86	44.49	44.71	960,254	-0.49(-1.09%)
May 14, 2018	45.68	45.69	45.14	45.20	1,004,530	+0.09(+0.20%)
May 11, 2018	45.17	45.35	45.08	45.11	781,327	+0.03(+0.07%)
May 10, 2018	45.00	45.13	44.83	45.08	863,920	+0.27(+0.61%)
May 09, 2018	44.51	44.83	44.48	44.80	1,204,626	+0.65(+1.48%)
May 08, 2018	44.21	44.29	44.04	44.15	973,626	+0.59(+1.35%)
May 07, 2018	43.64	43.75	43.45	43.56	406,625	-0.03(-0.07%)
May 04, 2018	43.21	43.61	43.18	43.59	1,031,695	+0.33(+0.76%)
May 03, 2018	43.26	43.44	43.13	43.26	1,148,397	+0.27(+0.64%)
May 02, 2018	43.76	43.80	42.92	42.99	1,395,255	-1.30(-2.92%)
May 01, 2018	44.37	44.38	44.05	44.28	619,842	-0.46(-1.04%)
Apr 30, 2018	45.03	45.04	44.62	44.75	1,136,246	+0.08(+0.18%)
Apr 27, 2018	44.31	44.74	44.22	44.67	769,681	+0.55(+1.25%)
Apr 26, 2018	44.17	44.23	43.96	44.12	1,044,691	+0.38(+0.86%)
Apr 25, 2018	43.72	43.83	43.56	43.74	1,076,815	+0.02(+0.04%)
Apr 24, 2018	43.77	43.82	43.52	43.72	1,237,109	+0.63(+1.47%)
Apr 23, 2018	43.30	43.33	42.96	43.09	1,046,352	-0.19(-0.44%)
Apr 20, 2018	43.59	43.67	43.18	43.28	1,046,498	-0.48(-1.10%)
Apr 19, 2018	43.95	44.03	43.53	43.76	1,595,918	-1.14(-2.53%)
Apr 18, 2018	45.03	45.15	44.86	44.90	1,216,275	-0.02(-0.05%)
Apr 17, 2018	44.75	44.99	44.67	44.92	741,512	+0.08(+0.18%)
Apr 16, 2018	44.82	44.96	44.67	44.84	726,268	+0.02(+0.05%)
Apr 13, 2018	44.59	44.89	44.58	44.82	698,017	+0.26(+0.59%)
Apr 12, 2018	44.79	44.83	44.52	44.55	739,805	-0.12(-0.27%)
Apr 11, 2018	44.74	44.96	44.66	44.67	724,850	-0.12(-0.27%)
Apr 10, 2018	44.85	44.95	44.62	44.79	1,579,639	-0.25(-0.55%)
Apr 09, 2018	45.14	45.26	44.91	45.04	1,476,547	-0.04(-0.09%)
Apr 06, 2018	45.19	45.52	44.97	45.08	1,219,990	-0.06(-0.12%)
Apr 05, 2018	44.89	45.28	44.79	45.14	1,071,574	+0.05(+0.11%)
Apr 04, 2018	44.51	45.21	44.40	45.09	1,439,705	+0.88(+1.99%)
Apr 03, 2018	44.24	44.30	43.96	44.21	1,068,791	+0.47(+1.08%)

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.