Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		46.92	46.49	46.49	31,489	+0.00(+0.00%)
Jun 28, 2018	46.38	46.55	46.17	46.49	99,357	+0.09(+0.19%)
Jun 27, 2018	47.01	47.11	46.40	46.40	37,031	-0.37(-0.78%)
Jun 26, 2018	46.74	46.91	46.50	46.77	36,502	+0.11(+0.23%)
Jun 25, 2018	47.13	47.13	46.44	46.66	48,154	-0.58(-1.23%)
Jun 22, 2018	47.31	47.50	47.18	47.24	106,976	+0.25(+0.53%)
Jun 21, 2018	47.35	47.37	46.86	46.99	33,039	-0.39(-0.83%)
Jun 20, 2018	47.22	47.42	47.08	47.39	34,302	+0.26(+0.56%)
Jun 19, 2018	46.77	47.12	46.59	47.12	26,718	+0.00(+0.01%)
Jun 18, 2018	46.80	47.19	46.76	47.12	36,314	+0.18(+0.38%)
Jun 15, 2018		47.07	46.69	46.94	33,490	-0.18(-0.38%)
Jun 14, 2018	47.27	47.27	46.89	47.12	89,718	+0.01(+0.02%)
Jun 13, 2018	47.34	47.42	47.11	47.11	50,967	-0.26(-0.54%)
Jun 12, 2018	47.36	47.51	47.25	47.37	34,949	-0.02(-0.04%)
Jun 11, 2018	47.40	47.52	47.33	47.39	38,174	+0.06(+0.13%)
Jun 08, 2018	47.21	47.33	47.03	47.33	35,365	+0.19(+0.40%)
Jun 07, 2018	47.04	47.24	47.01	47.14	79,020	+0.15(+0.31%)
Jun 06, 2018		47.01	46.64	46.99	35,678	+0.28(+0.61%)
Jun 05, 2018	46.51	46.75	46.48	46.71	57,009	+0.08(+0.18%)
Jun 04, 2018	46.59	46.74	46.36	46.62	56,229	+0.15(+0.32%)
Jun 01, 2018	46.63	46.66	46.39	46.48	35,262	+0.16(+0.35%)
May 31, 2018	46.70	46.72	46.27	46.31	45,620	-0.49(-1.05%)
May 30, 2018	46.17	46.93	46.17	46.80	128,800	+0.84(+1.82%)
May 29, 2018	45.95	46.16	45.72	45.97	122,643	-0.16(-0.34%)
May 25, 2018		46.12	46.12	46.12	0	-0.18(-0.38%)
May 24, 2018	46.18	46.33	45.95	46.30	43,832	+0.03(+0.07%)
May 23, 2018	46.11	46.32	46.07	46.27	131,775	-0.04(-0.10%)
May 22, 2018	46.66	46.78	46.29	46.31	56,775	-0.24(-0.51%)
May 21, 2018	46.25	46.56	46.25	46.55	68,725	+0.47(+1.01%)
May 18, 2018	46.27	46.28	46.08	46.08	208,171	-0.17(-0.37%)
May 17, 2018	46.07	46.44	46.07	46.25	42,417	+0.15(+0.33%)
May 16, 2018	45.84	46.23	45.84	46.10	52,476	+0.34(+0.75%)
May 15, 2018	45.68	45.84	45.61	45.76	69,645	-0.08(-0.17%)
May 14, 2018	45.94	46.08	45.77	45.84	52,539	-0.04(-0.10%)
May 11, 2018	45.96	46.04	45.80	45.88	62,132	+0.01(+0.03%)
May 10, 2018	45.60	45.96	45.60	45.87	42,278	+0.34(+0.75%)
May 09, 2018	45.40	45.63	45.37	45.53	38,430	+0.28(+0.62%)
May 08, 2018	45.12	45.29	45.04	45.25	34,025	+0.13(+0.29%)
May 07, 2018	45.07	45.37	45.07	45.12	51,761	+0.24(+0.55%)
May 04, 2018	44.29	45.07	44.29	44.87	37,796	+0.61(+1.39%)
May 03, 2018	44.30	44.44	43.91	44.26	52,543	-0.20(-0.46%)
May 02, 2018	44.46	44.84	44.44	44.46	78,141	-0.03(-0.06%)
May 01, 2018	44.37	44.54	43.99	44.49	56,207	+0.08(+0.19%)
Apr 30, 2018	44.93	45.04	44.41	44.41	58,662	-0.52(-1.15%)
Apr 27, 2018	44.90	45.00	44.83	44.92	88,080	-0.04(-0.09%)
Apr 26, 2018	45.05	45.05	44.72	44.96	35,170	+0.12(+0.26%)
Apr 25, 2018	44.59	45.00	44.43	44.85	196,186	+0.14(+0.31%)
Apr 24, 2018	45.28	45.34	44.42	44.71	95,233	-0.22(-0.49%)
Apr 23, 2018	44.81	45.14	44.78	44.93	42,145	+0.09(+0.20%)
Apr 20, 2018	45.26	45.26	44.74	44.84	69,798	-0.30(-0.66%)
Apr 19, 2018	45.20	45.31	44.95	45.14	221,976	-0.16(-0.35%)
Apr 18, 2018	45.35	45.54	45.30	45.30	59,141	+0.22(+0.48%)
Apr 17, 2018	45.11	45.24	44.96	45.08	72,971	+0.22(+0.50%)
Apr 16, 2018	44.64	44.98	44.58	44.86	47,760	+0.44(+0.99%)
Apr 13, 2018	44.63	44.64	44.29	44.42	65,237	-0.07(-0.15%)
Apr 12, 2018	44.59	44.63	44.46	44.48	45,379	+0.13(+0.29%)
Apr 11, 2018	44.12	44.48	44.12	44.35	52,159	+0.04(+0.09%)
Apr 10, 2018	44.24	44.50	44.01	44.31	80,979	+0.70(+1.60%)
Apr 09, 2018	43.84	44.09	43.62	43.62	42,165	+0.02(+0.05%)
Apr 06, 2018	44.14	44.43	43.30	43.59	76,857	-0.92(-2.07%)
Apr 05, 2018	44.34	44.63	44.21	44.51	51,781	+0.39(+0.88%)
Apr 04, 2018	43.14	44.13	43.14	44.13	55,174	+0.38(+0.87%)
Apr 03, 2018	43.30	43.86	43.29	43.74	103,673	+0.64(+1.50%)

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.