Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.23	45.76	44.78	45.47	963,784	+0.49(+1.10%)
Jun 28, 2018	45.00	45.28	44.31	44.97	1,091,195	-0.03(-0.06%)
Jun 27, 2018	45.78	46.04	44.90	45.00	2,521,023	-0.76(-1.65%)
Jun 26, 2018	45.23	46.06	44.95	45.76	843,907	+0.64(+1.41%)
Jun 25, 2018	45.60	45.76	44.90	45.12	707,712	-0.72(-1.58%)
Jun 22, 2018	45.93	46.28	45.65	45.84	1,353,288	+0.52(+1.15%)
Jun 21, 2018	46.01	46.09	45.24	45.32	601,226	-0.79(-1.71%)
Jun 20, 2018	45.83	46.32	45.69	46.11	914,565	+0.34(+0.75%)
Jun 19, 2018	45.39	45.91	45.23	45.77	800,587	+0.07(+0.14%)
Jun 18, 2018	44.87	45.80	44.85	45.70	711,049	+0.82(+1.82%)
Jun 15, 2018		46.27	44.83	44.89	5,034,373	-1.38(-2.99%)
Jun 14, 2018	46.26	46.55	46.07	46.27	1,035,812	+0.18(+0.39%)
Jun 13, 2018	46.62	46.62	46.01	46.09	558,941	-0.49(-1.05%)
Jun 12, 2018	46.54	46.72	46.22	46.58	1,256,249	-0.03(-0.07%)
Jun 11, 2018	46.20	46.67	46.01	46.61	946,182	+0.20(+0.43%)
Jun 08, 2018	46.50	46.64	45.96	46.41	876,213	-0.15(-0.33%)
Jun 07, 2018	46.47	46.73	46.03	46.56	1,723,709	+0.25(+0.54%)
Jun 06, 2018			45.93	46.31	1,000,488	-0.17(-0.37%)
Jun 05, 2018	46.30	46.64	46.08	46.49	1,261,465	+0.11(+0.23%)
Jun 04, 2018	46.27	46.55	46.12	46.38	1,663,371	+0.24(+0.51%)
Jun 01, 2018	46.01	46.19	45.87	46.14	1,195,753	+0.14(+0.30%)
May 31, 2018	45.69	46.20	45.61	46.01	1,240,209	+0.12(+0.26%)
May 30, 2018	45.16	45.91	44.95	45.89	1,240,601	+0.82(+1.81%)
May 29, 2018	44.90	45.33	44.68	45.07	1,144,041	-0.08(-0.17%)
May 25, 2018		45.15	45.15	45.15	0	-0.16(-0.35%)
May 24, 2018	45.11	45.82	44.56	45.31	1,444,078	-0.01(-0.03%)
May 23, 2018	44.94	45.45	44.54	45.32	1,491,735	+0.09(+0.20%)
May 22, 2018	46.07	46.08	45.10	45.23	1,136,944	-0.80(-1.74%)
May 21, 2018	45.91	46.10	45.76	46.03	1,177,226	+0.32(+0.69%)
May 18, 2018	45.69	46.03	45.58	45.72	815,456	-0.09(-0.20%)
May 17, 2018	45.83	46.14	45.68	45.81	1,672,381	+0.12(+0.27%)
May 16, 2018	45.51	45.92	45.45	45.68	918,302	+0.28(+0.61%)
May 15, 2018	45.34	45.61	45.17	45.41	936,537	-0.01(-0.01%)
May 14, 2018	45.13	45.61	45.09	45.41	907,098	+0.49(+1.10%)
May 11, 2018	45.10	45.32	44.79	44.92	1,196,718	-0.11(-0.25%)
May 10, 2018	45.74	46.07	44.87	45.03	1,306,190	-0.41(-0.90%)
May 09, 2018	45.17	45.85	44.93	45.44	1,528,532	+0.47(+1.04%)
May 08, 2018	44.62	45.04	43.97	44.97	1,244,779	+0.16(+0.35%)
May 07, 2018	44.29	45.31	44.29	44.81	1,386,855	+0.81(+1.84%)
May 04, 2018	42.90	44.05	42.72	44.01	2,130,138	+1.06(+2.48%)
May 03, 2018	43.16	43.49	42.64	42.94	1,144,754	-0.37(-0.85%)
May 02, 2018	42.98	44.46	42.94	43.31	1,914,571	+0.29(+0.66%)
May 01, 2018	42.69	43.11	42.50	43.03	756,155	+0.30(+0.70%)
Apr 30, 2018	42.48	43.02	42.39	42.73	1,142,881	+0.25(+0.58%)
Apr 27, 2018	42.14	42.66	41.90	42.48	968,687	+0.21(+0.49%)
Apr 26, 2018	42.75	42.83	41.75	42.27	1,082,727	-0.33(-0.78%)
Apr 25, 2018	42.42	42.62	41.70	42.60	1,463,561	-0.03(-0.06%)
Apr 24, 2018	43.25	43.30	42.54	42.63	1,189,246	-0.74(-1.71%)
Apr 23, 2018	42.70	43.75	42.53	43.37	1,915,622	+1.06(+2.50%)
Apr 20, 2018	42.77	42.94	42.17	42.31	945,098	-0.46(-1.08%)
Apr 19, 2018	43.23	43.32	42.52	42.77	1,571,606	-0.32(-0.75%)
Apr 18, 2018	43.14	43.58	42.97	43.10	1,361,766	+0.18(+0.42%)
Apr 17, 2018	41.84	43.16	41.79	42.92	2,044,912	+1.02(+2.43%)
Apr 16, 2018	40.53	41.97	40.29	41.90	2,071,597	+1.51(+3.73%)
Apr 13, 2018	40.50	40.57	39.96	40.39	1,158,830	-0.08(-0.21%)
Apr 12, 2018	40.93	40.97	40.28	40.48	1,449,582	-0.47(-1.14%)
Apr 11, 2018	40.71	41.16	40.42	40.94	1,641,473	+0.14(+0.33%)
Apr 10, 2018	39.85	41.22	39.53	40.81	2,482,752	+1.49(+3.78%)
Apr 09, 2018	40.01	40.69	39.03	39.32	2,948,738	+0.17(+0.43%)
Apr 06, 2018	38.72	39.65	38.72	39.15	1,797,864	-0.01(-0.03%)
Apr 05, 2018	38.11	39.22	37.65	39.16	2,107,844	+1.67(+4.47%)
Apr 04, 2018	37.56	37.72	36.88	37.49	2,224,179	-0.31(-0.82%)
Apr 03, 2018	37.48	37.90	36.62	37.80	1,791,322	+0.40(+1.08%)

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.