Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		44.78	43.51	43.52	3,318,718	-0.40(-0.90%)
Jun 28, 2018	43.94	44.33	43.48	43.91	2,311,587	+0.10(+0.23%)
Jun 27, 2018	44.66	44.90	43.68	43.81	2,296,604	-0.81(-1.81%)
Jun 26, 2018	45.14	45.30	44.10	44.62	2,558,803	-0.50(-1.10%)
Jun 25, 2018	45.80	45.80	44.47	45.12	2,702,087	-0.73(-1.59%)
Jun 22, 2018	47.10	47.28	45.75	45.85	2,575,626	-0.83(-1.77%)
Jun 21, 2018	46.26	46.79	46.00	46.67	2,091,115	+0.28(+0.61%)
Jun 20, 2018	46.50	46.85	46.32	46.39	1,810,448	+0.22(+0.48%)
Jun 19, 2018	45.38	46.22	45.21	46.17	2,097,877	+0.25(+0.54%)
Jun 18, 2018	45.39	46.04	45.10	45.92	1,892,622	+0.26(+0.58%)
Jun 15, 2018		45.80	44.81	45.66	3,281,846	-0.14(-0.31%)
Jun 14, 2018	46.27	46.47	45.57	45.80	2,245,272	-0.45(-0.98%)
Jun 13, 2018	46.67	47.11	46.03	46.25	2,518,901	-0.29(-0.62%)
Jun 12, 2018	46.94	47.09	46.28	46.54	1,755,690	-0.18(-0.39%)
Jun 11, 2018	47.37	47.52	46.61	46.72	2,309,549	-0.51(-1.08%)
Jun 08, 2018	47.04	47.35	46.79	47.23	1,840,119	+0.19(+0.40%)
Jun 07, 2018	47.29	47.57	46.66	47.04	2,031,018	-0.16(-0.33%)
Jun 06, 2018	46.33	47.40	46.29	47.20	2,359,062	+1.13(+2.46%)
Jun 05, 2018	46.12	46.34	45.43	46.07	1,872,623	-0.26(-0.55%)
Jun 04, 2018	45.99	46.37	45.82	46.33	1,566,981	+0.36(+0.77%)
Jun 01, 2018	46.01	46.30	45.70	45.97	2,010,208	+0.70(+1.55%)
May 31, 2018	45.82	45.88	45.14	45.27	2,691,852	-0.59(-1.30%)
May 30, 2018	46.22	46.22	45.46	45.86	2,685,318	+0.50(+1.11%)
May 29, 2018	46.66	46.94	45.09	45.36	3,818,552	-1.76(-3.73%)
May 25, 2018		47.12	47.12	47.12	0	-0.67(-1.40%)
May 24, 2018	47.98	48.01	46.99	47.79	2,202,469	-0.12(-0.26%)
May 23, 2018	48.19	48.45	47.56	47.91	1,978,725	-0.44(-0.91%)
May 22, 2018	48.02	48.89	47.88	48.35	2,266,485	+0.48(+1.00%)
May 21, 2018	48.08	48.43	47.75	47.87	1,619,189	+0.16(+0.33%)
May 18, 2018	48.05	48.13	47.68	47.71	1,206,585	-0.44(-0.91%)
May 17, 2018	47.58	48.28	47.30	48.15	1,956,100	+0.45(+0.93%)
May 16, 2018	47.48	47.84	47.27	47.70	1,636,492	-0.06(-0.12%)
May 15, 2018	47.44	48.13	47.21	47.76	2,692,183	+0.18(+0.38%)
May 14, 2018	47.95	48.05	47.32	47.58	1,542,105	-0.17(-0.35%)
May 11, 2018	47.84	48.13	47.54	47.75	1,739,010	+0.02(+0.05%)
May 10, 2018	47.24	48.01	47.02	47.72	2,505,229	+0.41(+0.87%)
May 09, 2018	46.56	47.51	46.28	47.31	2,852,373	+1.10(+2.38%)
May 08, 2018	45.85	46.97	45.83	46.21	3,739,399	+0.36(+0.79%)
May 07, 2018	45.88	46.27	45.37	45.85	2,148,023	+0.04(+0.09%)
May 04, 2018	44.66	46.19	44.40	45.80	2,596,235	+0.83(+1.85%)
May 03, 2018	45.33	45.74	44.58	44.97	3,132,342	-0.61(-1.34%)
May 02, 2018	45.35	46.35	45.02	45.58	3,931,587	+0.12(+0.25%)
May 01, 2018	45.06	45.84	44.66	45.47	2,545,740	+0.25(+0.55%)
Apr 30, 2018	46.04	46.51	45.21	45.22	2,560,929	-0.70(-1.53%)
Apr 27, 2018	45.71	46.25	45.44	45.92	2,036,761	+0.44(+0.96%)
Apr 26, 2018	45.52	45.87	45.23	45.48	1,962,785	-0.16(-0.34%)
Apr 25, 2018	45.38	46.18	44.64	45.64	4,274,369	+0.14(+0.31%)
Apr 24, 2018	47.04	47.04	45.09	45.50	5,256,936	+0.69(+1.53%)
Apr 23, 2018	44.64	44.91	44.35	44.81	3,588,548	+0.38(+0.85%)
Apr 20, 2018	43.98	44.64	43.98	44.43	3,018,505	+0.49(+1.11%)
Apr 19, 2018	42.97	44.08	42.89	43.95	2,609,033	+0.93(+2.17%)
Apr 18, 2018	43.05	43.47	42.72	43.01	3,270,429	+0.13(+0.31%)
Apr 17, 2018	44.28	44.28	42.58	42.88	2,449,636	-1.15(-2.61%)
Apr 16, 2018	43.98	44.35	43.56	44.03	1,766,694	+0.38(+0.87%)
Apr 13, 2018	45.00	45.06	43.49	43.65	2,864,131	-1.06(-2.36%)
Apr 12, 2018	43.37	44.95	43.33	44.71	2,766,539	+1.64(+3.82%)
Apr 11, 2018	42.80	43.49	42.68	43.06	2,398,960	-0.21(-0.50%)
Apr 10, 2018	43.32	43.54	42.77	43.28	2,018,840	+0.64(+1.49%)
Apr 09, 2018	42.90	43.70	42.62	42.64	1,939,111	+0.16(+0.37%)
Apr 06, 2018	43.24	43.76	42.04	42.48	2,997,479	-1.20(-2.74%)
Apr 05, 2018	43.91	44.15	43.47	43.68	1,870,226	+0.03(+0.08%)
Apr 04, 2018	42.14	43.78	42.07	43.65	2,549,246	+0.75(+1.75%)
Apr 03, 2018	42.76	43.23	42.39	42.90	2,944,332	+0.47(+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.