Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		45.53	45.53	45.53	0	+0.31(+0.69%)
Jun 28, 2018	45.61	45.85	45.13	45.22	1,039,472	-0.43(-0.94%)
Jun 27, 2018	45.89	46.03	45.60	45.65	1,050,379	+0.02(+0.04%)
Jun 26, 2018	45.67	45.90	45.48	45.63	1,318,939	+0.11(+0.24%)
Jun 25, 2018	45.67	45.89	45.43	45.52	1,722,678	-0.53(-1.15%)
Jun 22, 2018	46.33	46.68	45.98	46.05	644,752	+0.07(+0.15%)
Jun 21, 2018	46.45	46.45	45.74	45.98	831,499	-0.60(-1.29%)
Jun 20, 2018	46.09	46.75	46.04	46.58	1,171,958	+0.69(+1.50%)
Jun 19, 2018		46.14	45.35	45.89	950,570	-0.10(-0.22%)
Jun 18, 2018	45.13	46.09	45.08	45.99	977,473	+0.75(+1.66%)
Jun 15, 2018		45.46	45.25	45.24	3,419,398	-0.01(-0.02%)
Jun 14, 2018	44.76	45.36	44.69	45.25	1,173,172	+0.65(+1.46%)
Jun 13, 2018	44.83	44.95	44.43	44.60	1,019,136	-0.18(-0.40%)
Jun 12, 2018	45.11	45.11	44.40	44.78	991,315	-0.33(-0.73%)
Jun 11, 2018	44.85	45.19	44.53	45.11	1,283,206	+0.30(+0.67%)
Jun 08, 2018	44.82	44.84	44.43	44.81	607,287	-0.02(-0.04%)
Jun 07, 2018	44.65	45.02	44.50	44.83	825,849	+0.25(+0.56%)
Jun 06, 2018			43.83	44.58	1,026,307	-0.11(-0.25%)
Jun 05, 2018	44.66	45.27	44.52	44.69	974,296	+0.13(+0.29%)
Jun 04, 2018	44.80	45.52	44.54	44.56	976,988	-0.29(-0.65%)
Jun 01, 2018	45.00	45.37	44.79	44.85	825,204	-0.25(-0.55%)
May 31, 2018	44.76	45.37	44.60	45.10	1,998,736	+0.09(+0.20%)
May 30, 2018	44.03	45.10	43.77	45.01	1,230,611	+0.98(+2.23%)
May 29, 2018	43.53	44.09	43.14	44.03	826,686	+0.51(+1.17%)
May 28, 2018	43.24	43.67	43.02	43.52	633,442	+0.28(+0.65%)
May 25, 2018	43.41	43.48	42.74	43.24	994,491	-0.40(-0.92%)
May 24, 2018	43.74	44.05	43.56	43.64	840,903	-0.47(-1.07%)
May 23, 2018	44.28	44.33	43.74	44.11	1,319,961	-0.33(-0.74%)
May 22, 2018	44.20	44.72	44.19	44.44	1,015,484	+0.08(+0.18%)
May 18, 2018		44.36	44.36	44.36	0	-0.11(-0.25%)
May 17, 2018	44.40	44.58	44.25	44.47	1,109,317	+0.13(+0.29%)
May 16, 2018	44.46	44.70	43.97	44.34	918,283	-0.21(-0.47%)
May 15, 2018	44.69	44.99	44.27	44.55	971,040	-0.12(-0.27%)
May 14, 2018	44.32	44.94	44.30	44.67	1,112,761	+0.36(+0.81%)
May 11, 2018	44.10	44.51	43.95	44.31	1,038,704	+0.32(+0.73%)
May 10, 2018	44.22	44.22	43.75	43.99	3,491,664	-0.01(-0.02%)
May 09, 2018	44.28	44.63	43.97	44.00	1,236,438	-0.27(-0.61%)
May 08, 2018	44.14	44.35	43.43	44.27	1,085,714	+0.19(+0.43%)
May 07, 2018	43.61	44.52	43.41	44.08	4,336,839	+0.45(+1.03%)
May 04, 2018	41.73	43.76	41.61	43.63	2,020,372	+2.56(+6.23%)
May 03, 2018	41.08	41.36	40.79	41.07	975,526	+0.08(+0.20%)
May 02, 2018	40.83	41.26	40.83	40.99	1,200,791	+0.20(+0.49%)
May 01, 2018	40.94	41.05	40.77	40.79	552,598	-0.10(-0.24%)
Apr 30, 2018	41.02	41.31	40.89	40.89	1,201,118	-0.11(-0.27%)
Apr 27, 2018	40.84	41.10	40.62	41.00	566,677	+0.33(+0.81%)
Apr 26, 2018	40.58	40.81	40.47	40.67	1,137,717	+0.29(+0.72%)
Apr 25, 2018	40.27	40.51	40.11	40.38	1,100,860	+0.04(+0.10%)
Apr 24, 2018	41.35	41.44	40.26	40.34	914,047	-1.16(-2.80%)
Apr 23, 2018	41.18	41.75	41.14	41.50	755,300	+0.33(+0.80%)
Apr 20, 2018	41.56	41.65	41.07	41.17	809,973	-0.36(-0.87%)
Apr 19, 2018	42.57	42.62	41.49	41.53	1,419,038	-1.06(-2.49%)
Apr 18, 2018	42.00	42.76	41.96	42.59	1,715,219	+0.71(+1.70%)
Apr 17, 2018	41.05	41.93	41.00	41.88	1,557,377	+0.90(+2.20%)
Apr 16, 2018	40.40	41.15	40.29	40.98	1,340,621	+0.61(+1.51%)
Apr 13, 2018	39.77	40.49	39.49	40.37	1,266,824	+0.75(+1.89%)
Apr 12, 2018	40.01	40.14	39.61	39.62	826,620	-0.29(-0.73%)
Apr 11, 2018	40.02	40.29	39.71	39.91	1,452,446	-0.03(-0.08%)
Apr 10, 2018	39.74	40.23	39.43	39.94	1,122,638	+0.64(+1.63%)
Apr 09, 2018	39.17	39.58	38.95	39.30	934,733	+0.31(+0.80%)
Apr 06, 2018				38.99	1,216,961	-0.33(-0.84%)
Apr 05, 2018	38.83	39.49	38.60	39.32	1,343,313	+0.69(+1.79%)
Apr 04, 2018	38.26	38.67	37.60	38.63	1,860,436	+0.14(+0.36%)
Apr 03, 2018	39.29	39.29	38.14	38.49	1,724,952	-0.73(-1.86%)

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.