Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.80	44.82	44.60	44.60	1,117,933	+0.56(+1.26%)
Jun 28, 2018	44.05	44.15	43.94	44.05	792,261	+0.06(+0.15%)
Jun 27, 2018	44.34	44.46	43.96	43.98	2,107,853	-0.16(-0.37%)
Jun 26, 2018	44.30	44.31	44.09	44.14	1,584,752	-0.10(-0.24%)
Jun 25, 2018	44.47	44.51	44.05	44.25	1,808,441	-0.16(-0.36%)
Jun 22, 2018	44.18	44.49	44.09	44.41	1,387,769	+0.69(+1.57%)
Jun 21, 2018	43.72	43.86	43.66	43.72	1,580,096	+0.15(+0.33%)
Jun 20, 2018	43.73	43.74	43.35	43.58	1,085,245	+0.40(+0.93%)
Jun 19, 2018	43.08	43.25	43.02	43.17	1,114,722	-0.07(-0.17%)
Jun 18, 2018	43.39	43.42	43.07	43.25	882,438	-0.55(-1.25%)
Jun 15, 2018		43.27	43.59	43.80	1,113,117	+0.52(+1.21%)
Jun 14, 2018	43.40	43.52	43.18	43.27	1,768,763	-1.29(-2.90%)
Jun 13, 2018	44.87	44.88	44.38	44.56	1,412,659	-0.44(-0.97%)
Jun 12, 2018	44.97	45.11	44.88	45.00	716,826	+0.11(+0.25%)
Jun 11, 2018	44.63	45.00	44.62	44.89	820,773	+0.14(+0.31%)
Jun 08, 2018	44.45	44.78	44.41	44.75	894,723	+0.45(+1.02%)
Jun 07, 2018	44.30	44.63	44.18	44.30	1,084,756	-0.23(-0.53%)
Jun 06, 2018			44.15	44.53	1,012,303	-0.44(-0.97%)
Jun 05, 2018	44.97	45.05	44.82	44.97	1,026,222	+0.08(+0.18%)
Jun 04, 2018	44.98	45.12	44.78	44.89	615,198	+0.21(+0.47%)
Jun 01, 2018	44.74	44.84	44.43	44.68	782,104	+0.07(+0.16%)
May 31, 2018	45.01	45.04	44.42	44.60	1,077,282	-0.63(-1.39%)
May 30, 2018	44.91	45.32	44.69	45.23	1,014,334	+0.73(+1.63%)
May 29, 2018	44.67	44.79	44.37	44.51	904,880	-0.40(-0.88%)
May 25, 2018		44.90	44.90	44.90	0	-0.12(-0.27%)
May 24, 2018	45.15	45.22	44.86	45.02	602,985	-0.15(-0.32%)
May 23, 2018	45.11	45.22	44.87	45.17	767,273	-0.15(-0.32%)
May 22, 2018	45.35	45.56	45.24	45.31	621,114	+0.10(+0.21%)
May 21, 2018	45.26	45.30	45.15	45.22	572,300	+0.22(+0.48%)
May 18, 2018	45.01	45.09	44.81	45.00	1,020,660	+0.40(+0.90%)
May 17, 2018	44.63	44.67	44.46	44.59	1,854,189	+0.11(+0.25%)
May 16, 2018	44.32	44.69	44.25	44.48	1,857,479	-0.23(-0.52%)
May 15, 2018	44.60	44.87	44.50	44.72	960,034	-0.49(-1.09%)
May 14, 2018	45.69	45.70	45.15	45.21	1,004,300	+0.09(+0.20%)
May 11, 2018	45.18	45.36	45.09	45.12	781,148	+0.03(+0.07%)
May 10, 2018	45.01	45.14	44.84	45.09	863,722	+0.27(+0.61%)
May 09, 2018	44.52	44.84	44.49	44.81	1,204,350	+0.65(+1.48%)
May 08, 2018	44.22	44.30	44.05	44.16	973,403	+0.59(+1.35%)
May 07, 2018	43.65	43.76	43.46	43.57	406,532	-0.03(-0.07%)
May 04, 2018	43.22	43.62	43.19	43.60	1,031,458	+0.33(+0.76%)
May 03, 2018	43.27	43.45	43.14	43.27	1,148,134	+0.27(+0.64%)
May 02, 2018	43.77	43.81	42.93	43.00	1,394,935	-1.30(-2.92%)
May 01, 2018	44.38	44.39	44.06	44.29	619,700	-0.46(-1.04%)
Apr 30, 2018	45.04	45.05	44.63	44.76	1,135,986	+0.08(+0.18%)
Apr 27, 2018	44.32	44.75	44.23	44.68	769,505	+0.55(+1.25%)
Apr 26, 2018	44.18	44.24	43.97	44.13	1,044,451	+0.38(+0.86%)
Apr 25, 2018	43.73	43.84	43.57	43.75	1,076,569	+0.02(+0.04%)
Apr 24, 2018	43.78	43.83	43.53	43.73	1,236,826	+0.63(+1.47%)
Apr 23, 2018	43.31	43.34	42.97	43.10	1,046,112	-0.19(-0.44%)
Apr 20, 2018	43.60	43.68	43.19	43.29	1,046,258	-0.48(-1.10%)
Apr 19, 2018	43.96	44.04	43.54	43.77	1,595,552	-1.14(-2.53%)
Apr 18, 2018	45.05	45.16	44.87	44.91	1,215,996	-0.02(-0.05%)
Apr 17, 2018	44.77	45.01	44.68	44.93	741,343	+0.08(+0.18%)
Apr 16, 2018	44.83	44.97	44.68	44.85	726,101	+0.02(+0.05%)
Apr 13, 2018	44.60	44.90	44.59	44.83	697,857	+0.26(+0.59%)
Apr 12, 2018	44.80	44.85	44.53	44.57	739,636	-0.12(-0.27%)
Apr 11, 2018	44.75	44.97	44.67	44.69	724,684	-0.12(-0.27%)
Apr 10, 2018	44.86	44.96	44.63	44.81	1,579,278	-0.25(-0.55%)
Apr 09, 2018	45.15	45.27	44.92	45.05	1,476,209	-0.04(-0.09%)
Apr 06, 2018	45.20	45.53	44.99	45.09	1,219,710	-0.06(-0.12%)
Apr 05, 2018	44.90	45.29	44.80	45.15	1,071,329	+0.05(+0.11%)
Apr 04, 2018	44.52	45.22	44.41	45.10	1,439,375	+0.88(+1.99%)
Apr 03, 2018	44.25	44.31	43.97	44.22	1,068,547	+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.