Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	48.30	48.40	47.77	48.21	13,076	+0.20(+0.41%)
Jun 28, 2018	47.17	48.02	47.02	48.02	12,588	+0.97(+2.07%)
Jun 27, 2018	48.13	48.13	47.03	47.05	5,280	-0.67(-1.40%)
Jun 26, 2018	47.61	47.97	47.22	47.71	17,150	+0.47(+1.00%)
Jun 25, 2018	48.39	48.39	46.90	47.24	21,837	-1.34(-2.77%)
Jun 22, 2018	48.98	48.98	48.42	48.59	10,611	+0.03(+0.06%)
Jun 21, 2018	49.71	49.71	48.30	48.56	23,443	-1.12(-2.26%)
Jun 20, 2018	49.23	49.86	49.23	49.68	9,343	+0.30(+0.62%)
Jun 19, 2018	49.08	49.38	48.62	49.37	8,386	-0.19(-0.38%)
Jun 18, 2018	49.35	49.56	49.15	49.56	12,096	+0.20(+0.40%)
Jun 15, 2018		49.36	49.36	49.36	8,626	+0.00(+0.00%)
Jun 14, 2018	48.32	49.51	48.32	49.36	12,279	+1.62(+3.39%)
Jun 13, 2018	47.61	47.75	47.48	47.74	9,948	+0.30(+0.63%)
Jun 12, 2018	47.35	47.49	47.20	47.44	6,718	+0.28(+0.59%)
Jun 11, 2018	47.20	47.56	47.16	47.16	10,476	-0.22(-0.46%)
Jun 08, 2018	47.33	47.51	47.28	47.38	8,882	-0.10(-0.21%)
Jun 07, 2018	48.58	48.58	47.06	47.48	9,855	-0.84(-1.75%)
Jun 06, 2018				48.32	10,429	-0.05(-0.10%)
Jun 05, 2018	48.53	48.68	48.29	48.37	19,284	+0.02(+0.04%)
Jun 04, 2018	48.26	48.36	47.88	48.35	18,095	+0.35(+0.74%)
Jun 01, 2018	47.58	48.15	47.58	48.00	6,853	+0.47(+0.99%)
May 31, 2018	47.35	47.57	47.25	47.53	17,414	+0.28(+0.60%)
May 30, 2018	47.32	47.32	47.06	47.24	11,130	+0.29(+0.63%)
May 29, 2018	47.00	47.21	46.86	46.95	9,952	-0.08(-0.17%)
May 25, 2018		47.03	47.03	47.03	0	+0.29(+0.63%)
May 24, 2018	46.59	46.81	46.53	46.73	7,112	+0.14(+0.29%)
May 23, 2018	46.34	46.59	46.10	46.59	7,131	+0.13(+0.27%)
May 22, 2018	46.59	46.59	46.20	46.47	5,775	+0.15(+0.31%)
May 21, 2018	46.39	46.53	46.14	46.32	15,712	+0.20(+0.43%)
May 18, 2018	46.26	46.30	46.07	46.12	6,251	+0.09(+0.19%)
May 17, 2018	46.03	46.22	45.90	46.03	17,977	+0.03(+0.06%)
May 16, 2018	46.03	46.10	45.80	46.00	5,775	+0.19(+0.41%)
May 15, 2018	46.18	46.18	45.71	45.82	10,730	-0.76(-1.62%)
May 14, 2018	47.03	47.10	46.54	46.57	12,842	-0.47(-1.00%)
May 11, 2018	47.25	47.34	46.99	47.05	5,546	-0.26(-0.54%)
May 10, 2018	47.31	47.78	47.27	47.30	18,539	-0.04(-0.08%)
May 09, 2018	47.85	48.01	47.32	47.34	28,622	-0.45(-0.94%)
May 08, 2018	47.74	47.86	47.41	47.79	22,243	-0.06(-0.12%)
May 07, 2018	47.19	47.99	46.82	47.85	78,146	+1.13(+2.42%)
May 04, 2018	46.44	46.88	46.09	46.72	125,850	+0.36(+0.78%)
May 03, 2018	45.93	46.36	45.57	46.36	112,333	+0.35(+0.76%)
May 02, 2018	45.80	46.17	45.80	46.01	4,330	+0.69(+1.53%)
May 01, 2018	45.19	45.35	45.19	45.32	3,885	+0.72(+1.61%)
Apr 30, 2018	44.10	44.87	44.10	44.60	5,755	+0.21(+0.47%)
Apr 27, 2018	44.76	45.05	43.84	44.39	9,762	+0.44(+1.00%)
Apr 26, 2018	44.38	44.38	43.95	43.95	4,636	+0.08(+0.18%)
Apr 25, 2018	44.61	44.61	43.16	43.87	9,083	-0.14(-0.31%)
Apr 24, 2018	45.93	45.93	44.01	44.01	57,079	-1.36(-3.01%)
Apr 23, 2018	45.86	46.12	45.38	45.38	6,434	-0.44(-0.96%)
Apr 20, 2018	45.92	46.25	45.82	45.82	2,426	-0.40(-0.87%)
Apr 19, 2018	46.15	46.47	46.14	46.22	7,601	+0.13(+0.29%)
Apr 18, 2018	45.42	46.11	45.33	46.09	4,367	+0.68(+1.50%)
Apr 17, 2018	44.81	45.41	44.57	45.41	4,799	+1.04(+2.35%)
Apr 16, 2018	44.52	44.52	44.12	44.37	8,471	+0.19(+0.42%)
Apr 13, 2018	44.87	44.87	44.18	44.18	14,187	-0.51(-1.15%)
Apr 12, 2018	44.77	44.89	44.49	44.69	14,358	+0.35(+0.79%)
Apr 11, 2018	44.27	44.77	44.27	44.34	9,301	-0.12(-0.27%)
Apr 10, 2018	44.39	44.49	44.18	44.46	9,383	+0.85(+1.96%)
Apr 09, 2018	44.12	44.12	43.61	43.61	9,775	+0.07(+0.17%)
Apr 06, 2018	43.95	43.95	43.53	43.54	3,468	-0.47(-1.07%)
Apr 05, 2018	43.47	44.05	43.47	44.01	5,240	+0.52(+1.19%)
Apr 04, 2018	42.49	43.49	41.74	43.49	36,335	-0.10(-0.24%)
Apr 03, 2018	43.72	43.81	43.18	43.59	6,356	+0.19(+0.44%)

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.