Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.76	47.95	47.49	47.65	60,275	+0.03(+0.06%)
Jun 28, 2018	46.99	47.73	46.85	47.62	77,020	+0.49(+1.04%)
Jun 27, 2018	48.36	48.36	47.13	47.13	84,177	-1.15(-2.38%)
Jun 26, 2018	47.64	48.36	47.64	48.28	41,286	+0.52(+1.08%)
Jun 25, 2018	48.71	48.71	47.49	47.76	48,445	-1.05(-2.14%)
Jun 22, 2018	49.37	49.41	48.63	48.81	55,097	-0.27(-0.54%)
Jun 21, 2018	49.81	49.81	49.00	49.07	72,763	-0.57(-1.14%)
Jun 20, 2018	49.58	49.81	49.44	49.64	108,511	+0.40(+0.82%)
Jun 19, 2018	48.96	49.23	48.56	49.23	108,738	-0.11(-0.22%)
Jun 18, 2018	48.60	49.35	48.60	49.34	49,324	+0.67(+1.37%)
Jun 15, 2018		48.87	48.83	48.67	68,355	-0.16(-0.32%)
Jun 14, 2018	48.72	48.83	48.46	48.83	42,540	+0.33(+0.69%)
Jun 13, 2018	48.80	48.80	48.31	48.50	40,481	-0.07(-0.14%)
Jun 12, 2018	48.10	48.69	48.10	48.57	89,226	+0.42(+0.88%)
Jun 11, 2018	48.26	48.28	47.97	48.14	51,789	+0.03(+0.06%)
Jun 08, 2018	47.85	48.20	47.80	48.11	30,041	+0.37(+0.78%)
Jun 07, 2018	48.37	48.44	47.40	47.74	108,851	-0.49(-1.02%)
Jun 06, 2018	47.97	48.23	47.76	48.23	54,847	+0.36(+0.76%)
Jun 05, 2018	47.59	47.87	47.49	47.87	78,198	+0.56(+1.18%)
Jun 04, 2018	47.49	47.49	46.92	47.31	134,214	+0.20(+0.42%)
Jun 01, 2018	47.27	47.27	46.78	47.11	237,981	+0.41(+0.88%)
May 31, 2018	47.01	47.04	46.50	46.70	125,812	-0.27(-0.56%)
May 30, 2018	46.43	47.06	46.43	46.97	120,080	+0.93(+2.02%)
May 29, 2018	45.75	46.21	45.69	46.03	85,716	-0.07(-0.15%)
May 25, 2018		46.10	46.10	46.10	0	-0.07(-0.15%)
May 24, 2018	46.03	46.29	45.71	46.17	27,885	+0.16(+0.34%)
May 23, 2018	45.72	46.03	45.51	46.01	140,116	+0.27(+0.60%)
May 22, 2018	46.45	46.45	45.74	45.74	149,025	-0.53(-1.15%)
May 21, 2018	46.40	46.41	46.11	46.27	38,514	+0.25(+0.54%)
May 18, 2018	46.11	46.11	45.81	46.02	30,862	+0.09(+0.20%)
May 17, 2018	45.67	45.97	45.53	45.93	105,890	+0.40(+0.88%)
May 16, 2018	44.92	45.63	44.92	45.52	25,487	+0.53(+1.18%)
May 15, 2018	44.88	45.01	44.58	44.99	33,213	+0.05(+0.11%)
May 14, 2018	45.22	45.34	44.94	44.94	40,934	-0.28(-0.61%)
May 11, 2018	44.87	45.24	44.85	45.22	36,413	+0.28(+0.63%)
May 10, 2018	44.87	45.17	44.81	44.93	40,765	+0.16(+0.35%)
May 09, 2018	44.56	44.87	44.24	44.78	205,879	+0.37(+0.84%)
May 08, 2018	44.27	44.40	44.15	44.40	18,189	+0.16(+0.36%)
May 07, 2018	43.99	44.46	43.99	44.25	30,108	+0.40(+0.92%)
May 04, 2018	43.14	43.98	43.00	43.84	11,717	+0.50(+1.16%)
May 03, 2018	43.06	43.41	42.89	43.34	8,825	-0.18(-0.41%)
May 02, 2018	43.39	43.76	43.30	43.52	20,548	+0.32(+0.75%)
May 01, 2018	43.08	43.24	42.76	43.20	87,741	+0.10(+0.23%)
Apr 30, 2018	43.45	43.66	43.10	43.10	9,475	-0.30(-0.70%)
Apr 27, 2018	43.56	43.56	43.17	43.40	16,999	-0.14(-0.31%)
Apr 26, 2018	43.30	43.60	43.26	43.54	11,449	+0.42(+0.97%)
Apr 25, 2018	42.76	43.23	42.72	43.12	11,363	-0.15(-0.34%)
Apr 24, 2018	43.92	44.02	42.96	43.26	26,701	-0.46(-1.04%)
Apr 23, 2018	43.93	44.01	43.51	43.72	21,643	-0.03(-0.08%)
Apr 20, 2018	43.94	44.19	43.70	43.76	28,221	-0.40(-0.91%)
Apr 19, 2018	44.34	44.40	43.90	44.16	196,302	-0.19(-0.42%)
Apr 18, 2018	44.50	44.62	44.23	44.34	88,191	+0.06(+0.13%)
Apr 17, 2018	43.99	44.30	43.78	44.29	24,695	+0.68(+1.55%)
Apr 16, 2018	43.41	43.71	43.19	43.61	26,123	+0.46(+1.07%)
Apr 13, 2018	43.68	43.68	42.99	43.15	15,166	-0.26(-0.59%)
Apr 12, 2018	43.22	43.59	43.22	43.40	52,357	+0.36(+0.84%)
Apr 11, 2018	42.85	43.20	42.75	43.04	33,864	+0.15(+0.34%)
Apr 10, 2018	42.47	42.96	42.34	42.89	18,090	+0.86(+2.06%)
Apr 09, 2018	42.21	42.54	42.02	42.03	23,122	+0.13(+0.30%)
Apr 06, 2018	42.71	42.86	41.73	41.90	19,104	-1.03(-2.40%)
Apr 05, 2018	42.82	43.04	42.58	42.93	23,780	+0.29(+0.69%)
Apr 04, 2018	41.55	42.68	41.47	42.64	109,651	+0.75(+1.78%)
Apr 03, 2018	41.76	42.07	41.59	41.89	58,710	+0.32(+0.78%)

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.