Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.58	44.62	44.37	44.39	719,152	-0.21(-0.47%)
Jun 28, 2018	43.91	44.63	43.91	44.60	989,454	+0.82(+1.87%)
Jun 27, 2018	44.20	44.37	43.74	43.78	823,951	-0.81(-1.82%)
Jun 26, 2018	44.24	44.77	44.14	44.59	910,969	+0.85(+1.94%)
Jun 25, 2018	43.94	43.96	43.62	43.74	767,127	-0.41(-0.93%)
Jun 22, 2018	44.03	44.26	43.96	44.15	717,739	+0.45(+1.03%)
Jun 21, 2018	43.96	44.08	43.69	43.70	934,044	-0.41(-0.93%)
Jun 20, 2018	44.44	44.54	44.08	44.11	581,134	-0.27(-0.61%)
Jun 19, 2018	44.15	44.50	44.09	44.38	581,177	-0.22(-0.49%)
Jun 18, 2018	44.68	44.78	44.39	44.60	998,155	-0.34(-0.76%)
Jun 15, 2018		44.94	44.68	44.94	1,048,552	-0.23(-0.51%)
Jun 14, 2018	45.14	45.34	45.01	45.17	618,498	-0.20(-0.44%)
Jun 13, 2018	45.47	45.65	45.33	45.37	566,554	-0.47(-1.03%)
Jun 12, 2018	45.72	45.91	45.65	45.84	368,737	+0.14(+0.31%)
Jun 11, 2018	45.74	45.90	45.70	45.70	522,404	-0.12(-0.26%)
Jun 08, 2018	45.67	45.89	45.52	45.82	527,079	-0.57(-1.23%)
Jun 07, 2018	46.24	46.46	46.15	46.39	671,792	-0.06(-0.13%)
Jun 06, 2018		46.48		46.45	461,653	+0.31(+0.67%)
Jun 05, 2018	46.08	46.18	45.96	46.14	399,995	+0.09(+0.20%)
Jun 04, 2018	45.64	46.11	45.62	46.05	656,199	+0.80(+1.77%)
Jun 01, 2018	45.09	45.44	45.06	45.25	499,829	+0.33(+0.73%)
May 31, 2018	44.67	44.95	44.53	44.92	697,317	+0.26(+0.58%)
May 30, 2018	44.98	45.02	44.49	44.66	979,280	-0.51(-1.13%)
May 29, 2018	45.20	45.39	45.04	45.17	949,149	-0.46(-1.01%)
May 25, 2018		45.63	45.63	45.63	0	-0.01(-0.02%)
May 24, 2018	46.25	46.35	45.63	45.64	1,503,081	-0.56(-1.21%)
May 23, 2018	45.83	46.23	45.65	46.20	627,667	-0.82(-1.74%)
May 22, 2018	47.00	47.19	46.93	47.02	650,020	+0.18(+0.38%)
May 21, 2018	46.83	46.97	46.58	46.84	609,579	+0.28(+0.60%)
May 18, 2018	46.61	46.62	46.40	46.56	789,188	+0.05(+0.11%)
May 17, 2018	46.84	46.85	46.47	46.51	634,583	-0.42(-0.89%)
May 16, 2018	47.11	47.14	46.70	46.93	1,033,926	+0.02(+0.04%)
May 15, 2018	46.97	47.10	46.75	46.91	1,062,284	-0.32(-0.68%)
May 14, 2018	47.15	47.30	47.14	47.23	860,751	+0.30(+0.64%)
May 11, 2018	47.03	47.12	46.86	46.93	817,993	-0.01(-0.02%)
May 10, 2018	46.79	47.11	46.72	46.94	908,593	+0.28(+0.60%)
May 09, 2018	46.99	46.99	46.46	46.66	1,033,439	-0.23(-0.49%)
May 08, 2018	47.12	47.12	46.81	46.89	1,011,654	-0.05(-0.11%)
May 07, 2018	46.98	47.07	46.90	46.94	423,848	-0.12(-0.25%)
May 04, 2018	46.59	47.15	46.51	47.06	647,797	+0.00(+0.00%)
May 03, 2018	46.99	47.07	46.50	47.06	576,685	-0.32(-0.68%)
May 02, 2018	47.47	47.58	47.19	47.38	528,702	-0.01(-0.02%)
May 01, 2018	47.56	47.56	47.18	47.39	328,276	-0.07(-0.15%)
Apr 30, 2018	47.67	47.83	47.45	47.46	432,016	-0.09(-0.19%)
Apr 27, 2018	47.34	47.59	47.30	47.55	666,280	+1.05(+2.26%)
Apr 26, 2018	46.37	46.68	46.34	46.50	652,183	+0.00(+0.00%)
Apr 25, 2018	46.45	46.55	46.24	46.50	593,661	-0.57(-1.21%)
Apr 24, 2018	47.08	47.19	46.85	47.07	731,316	+0.63(+1.36%)
Apr 23, 2018	46.50	46.64	46.38	46.44	404,146	-0.08(-0.17%)
Apr 20, 2018	46.57	46.73	46.46	46.52	345,543	+0.09(+0.19%)
Apr 19, 2018	46.45	46.54	46.18	46.43	799,148	-0.14(-0.30%)
Apr 18, 2018	46.42	46.71	46.36	46.57	699,455	-0.06(-0.13%)
Apr 17, 2018	46.60	46.81	46.60	46.63	1,001,586	-0.25(-0.53%)
Apr 16, 2018	46.75	46.97	46.64	46.88	1,495,106	-0.16(-0.34%)
Apr 13, 2018	47.05	47.11	46.88	47.04	1,021,903	+0.02(+0.04%)
Apr 12, 2018	47.03	47.12	46.95	47.02	444,437	+0.02(+0.04%)
Apr 11, 2018	47.00	47.04	46.81	47.00	691,590	-0.18(-0.38%)
Apr 10, 2018	47.11	47.20	46.90	47.18	1,219,395	+0.62(+1.33%)
Apr 09, 2018	46.56	46.89	46.52	46.56	1,719,864	+0.92(+2.02%)
Apr 06, 2018	45.35	45.91	45.32	45.64	1,581,403	+0.14(+0.31%)
Apr 05, 2018	45.59	45.74	45.48	45.50	779,113	-0.02(-0.04%)
Apr 04, 2018	45.26	45.57	44.88	45.52	2,067,252	-1.10(-2.36%)
Apr 03, 2018	46.08	46.65	45.95	46.62	1,499,039	+1.28(+2.82%)

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.