Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		45.20	43.91	43.92	3,288,175	-0.40(-0.90%)
Jun 28, 2018	44.35	44.74	43.89	44.32	2,290,313	+0.10(+0.23%)
Jun 27, 2018	45.07	45.31	44.09	44.22	2,275,468	-0.82(-1.81%)
Jun 26, 2018	45.56	45.72	44.51	45.04	2,535,254	-0.50(-1.10%)
Jun 25, 2018	46.23	46.23	44.88	45.54	2,677,220	-0.73(-1.59%)
Jun 22, 2018	47.54	47.72	46.17	46.27	2,551,922	-0.83(-1.77%)
Jun 21, 2018	46.69	47.22	46.43	47.11	2,071,870	+0.28(+0.61%)
Jun 20, 2018	46.93	47.29	46.75	46.82	1,793,786	+0.23(+0.48%)
Jun 19, 2018	45.80	46.65	45.63	46.60	2,078,570	+0.25(+0.54%)
Jun 18, 2018	45.81	46.46	45.52	46.35	1,875,204	+0.27(+0.58%)
Jun 15, 2018		46.23	45.23	46.08	3,251,642	-0.14(-0.31%)
Jun 14, 2018	46.70	46.90	46.00	46.22	2,224,608	-0.46(-0.98%)
Jun 13, 2018	47.11	47.55	46.46	46.68	2,495,720	-0.29(-0.62%)
Jun 12, 2018	47.38	47.53	46.71	46.97	1,739,532	-0.18(-0.39%)
Jun 11, 2018	47.81	47.96	47.05	47.16	2,288,294	-0.52(-1.08%)
Jun 08, 2018	47.48	47.79	47.22	47.67	1,823,184	+0.19(+0.40%)
Jun 07, 2018	47.73	48.01	47.10	47.48	2,012,326	-0.16(-0.33%)
Jun 06, 2018	46.76	47.84	46.72	47.64	2,337,351	+1.14(+2.46%)
Jun 05, 2018	46.55	46.77	45.85	46.50	1,855,389	-0.26(-0.55%)
Jun 04, 2018	46.42	46.81	46.25	46.76	1,552,560	+0.36(+0.77%)
Jun 01, 2018	46.44	46.73	46.13	46.40	1,991,708	+0.71(+1.55%)
May 31, 2018	46.25	46.31	45.56	45.69	2,667,079	-0.60(-1.30%)
May 30, 2018	46.65	46.65	45.88	46.29	2,660,604	+0.51(+1.11%)
May 29, 2018	47.10	47.37	45.51	45.78	3,783,409	-1.78(-3.73%)
May 25, 2018		47.56	47.56	47.56	0	-0.68(-1.40%)
May 24, 2018	48.42	48.46	47.43	48.23	2,182,199	-0.12(-0.26%)
May 23, 2018	48.64	48.90	48.00	48.36	1,960,514	-0.44(-0.91%)
May 22, 2018	48.46	49.34	48.32	48.80	2,245,626	+0.48(+1.00%)
May 21, 2018	48.52	48.88	48.19	48.31	1,604,288	+0.16(+0.33%)
May 18, 2018	48.50	48.58	48.12	48.16	1,195,480	-0.44(-0.91%)
May 17, 2018	48.02	48.73	47.74	48.60	1,938,098	+0.45(+0.94%)
May 16, 2018	47.92	48.29	47.71	48.15	1,621,431	-0.06(-0.12%)
May 15, 2018	47.88	48.57	47.65	48.21	2,667,406	+0.18(+0.38%)
May 14, 2018	48.40	48.50	47.76	48.02	1,527,913	-0.17(-0.35%)
May 11, 2018	48.28	48.58	47.98	48.19	1,723,005	+0.02(+0.05%)
May 10, 2018	47.68	48.46	47.46	48.16	2,482,173	+0.42(+0.87%)
May 09, 2018	46.99	47.95	46.71	47.75	2,826,123	+1.11(+2.38%)
May 08, 2018	46.27	47.41	46.26	46.64	3,704,984	+0.37(+0.79%)
May 07, 2018	46.31	46.70	45.79	46.27	2,128,255	+0.04(+0.09%)
May 04, 2018	45.07	46.62	44.81	46.23	2,572,341	+0.84(+1.85%)
May 03, 2018	45.76	46.16	45.00	45.39	3,103,514	-0.62(-1.34%)
May 02, 2018	45.77	46.78	45.44	46.01	3,895,404	+0.12(+0.25%)
May 01, 2018	45.48	46.26	45.08	45.89	2,522,311	+0.25(+0.55%)
Apr 30, 2018	46.47	46.94	45.63	45.64	2,537,361	-0.71(-1.53%)
Apr 27, 2018	46.14	46.68	45.86	46.35	2,018,016	+0.44(+0.96%)
Apr 26, 2018	45.95	46.30	45.65	45.91	1,944,721	-0.16(-0.34%)
Apr 25, 2018	45.80	46.61	45.05	46.06	4,235,031	+0.14(+0.31%)
Apr 24, 2018	47.47	47.47	45.51	45.92	5,208,556	+0.69(+1.53%)
Apr 23, 2018	45.05	45.33	44.76	45.23	3,555,522	+0.38(+0.85%)
Apr 20, 2018	44.39	45.05	44.38	44.85	2,990,725	+0.49(+1.11%)
Apr 19, 2018	43.37	44.49	43.29	44.35	2,585,022	+0.94(+2.17%)
Apr 18, 2018	43.45	43.87	43.12	43.41	3,240,331	+0.13(+0.31%)
Apr 17, 2018	44.70	44.70	42.98	43.28	2,427,091	-1.16(-2.61%)
Apr 16, 2018	44.39	44.77	43.96	44.44	1,750,435	+0.38(+0.87%)
Apr 13, 2018	45.42	45.48	43.90	44.05	2,837,772	-1.07(-2.36%)
Apr 12, 2018	43.77	45.37	43.73	45.12	2,741,078	+1.66(+3.82%)
Apr 11, 2018	43.20	43.90	43.08	43.46	2,376,882	-0.22(-0.50%)
Apr 10, 2018	43.72	43.95	43.17	43.68	2,000,260	+0.64(+1.49%)
Apr 09, 2018	43.30	44.10	43.02	43.04	1,921,266	+0.16(+0.37%)
Apr 06, 2018	43.65	44.17	42.43	42.88	2,969,892	-1.21(-2.74%)
Apr 05, 2018	44.32	44.56	43.87	44.09	1,853,014	+0.03(+0.08%)
Apr 04, 2018	42.53	44.19	42.46	44.05	2,525,785	+0.76(+1.75%)
Apr 03, 2018	43.15	43.63	42.78	43.30	2,917,235	+0.48(+1.11%)

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.