Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	44.66	44.80	44.58	44.58	2,362	-0.09(-0.20%)
Jun 28, 2018	44.85	45.15	44.67	44.67	2,885	+0.44(+0.99%)
Jun 27, 2018	44.59	44.59	44.04	44.23	7,788	-1.13(-2.49%)
Jun 26, 2018	45.60	46.06	45.36	45.36	2,970	+0.09(+0.20%)
Jun 25, 2018	45.09	45.58	44.92	45.27	3,719	-0.18(-0.40%)
Jun 22, 2018	45.31	45.60	45.29	45.45	3,107	+0.80(+1.79%)
Jun 21, 2018	45.00	45.09	44.65	44.65	2,067	+0.19(+0.43%)
Jun 20, 2018	44.94	45.41	44.46	44.46	2,795	-0.19(-0.43%)
Jun 19, 2018	44.19	44.65	43.83	44.65	10,082	-0.26(-0.58%)
Jun 18, 2018	45.02	45.12	44.90	44.91	3,634	-0.52(-1.14%)
Jun 15, 2018		46.00	44.97	45.43	8,695	-0.57(-1.24%)
Jun 14, 2018	46.26	46.39	45.91	46.00	10,672	-0.60(-1.29%)
Jun 13, 2018	46.55	46.74	46.32	46.60	3,787	+0.19(+0.41%)
Jun 12, 2018	46.28	46.41	45.95	46.41	3,158	-0.03(-0.06%)
Jun 11, 2018	46.05	46.69	46.03	46.44	7,898	+0.69(+1.51%)
Jun 08, 2018	44.74	45.85	44.56	45.75	9,474	+1.46(+3.30%)
Jun 07, 2018	44.17	44.35	43.86	44.29	10,163	-1.44(-3.15%)
Jun 06, 2018				45.73	12,267	+0.73(+1.62%)
Jun 05, 2018	45.30	45.66	44.54	45.00	85,452	+0.64(+1.44%)
Jun 04, 2018	46.46	46.46	44.34	44.36	23,732	-2.59(-5.52%)
Jun 01, 2018	48.34	48.40	46.58	46.95	71,709	-0.88(-1.84%)
May 31, 2018	47.45	47.94	47.45	47.83	11,360	+0.95(+2.03%)
May 30, 2018	46.91	47.09	46.88	46.88	8,051	+0.53(+1.14%)
May 29, 2018	46.67	47.01	46.35	46.35	6,779	-0.02(-0.04%)
May 25, 2018		46.37	46.37	46.37	0	+0.44(+0.96%)
May 24, 2018	46.76	47.14	45.90	45.93	17,821	-0.12(-0.26%)
May 23, 2018	46.06	46.40	46.02	46.05	5,490	+0.52(+1.14%)
May 22, 2018	45.30	45.79	45.09	45.53	13,888	+0.24(+0.53%)
May 21, 2018	44.70	45.73	44.70	45.29	22,295	+2.02(+4.67%)
May 18, 2018	43.23	43.27	43.23	43.27	1,731	-0.01(-0.03%)
May 17, 2018	43.49	43.89	43.10	43.28	19,754	+0.01(+0.03%)
May 16, 2018	42.74	43.45	42.74	43.27	5,361	-0.06(-0.14%)
May 15, 2018	42.80	43.33	42.78	43.33	7,860	+1.30(+3.09%)
May 14, 2018	41.79	42.03	41.79	42.03	1,941	+0.08(+0.19%)
May 11, 2018	41.93	42.01	41.82	41.95	2,431	-0.28(-0.66%)
May 10, 2018	41.96	42.23	41.73	42.23	15,520	-0.20(-0.47%)
May 09, 2018	42.73	42.73	42.15	42.43	3,207	-0.79(-1.83%)
May 08, 2018	42.84	43.22	42.58	43.22	2,100	+0.53(+1.24%)
May 07, 2018	43.09	43.09	42.44	42.69	4,675	-0.55(-1.27%)
May 04, 2018	43.54	43.54	43.11	43.24	6,139	-0.68(-1.55%)
May 03, 2018	43.66	43.99	43.63	43.92	3,247	+0.32(+0.73%)
May 02, 2018	42.90	44.38	42.90	43.60	3,778	-0.10(-0.23%)
May 01, 2018	43.35	44.00	43.34	43.70	6,484	+0.12(+0.27%)
Apr 30, 2018	43.32	44.00	43.19	43.58	13,297	-0.08(-0.18%)
Apr 27, 2018	42.22	43.66	41.97	43.66	7,173	+0.77(+1.80%)
Apr 26, 2018	41.67	42.96	41.67	42.89	3,186	+1.03(+2.46%)
Apr 25, 2018	41.39	41.86	41.15	41.86	12,302	-0.79(-1.85%)
Apr 24, 2018	42.37	42.65	41.95	42.65	14,783	+0.02(+0.05%)
Apr 23, 2018	44.07	44.07	42.52	42.63	21,963	-1.74(-3.92%)
Apr 20, 2018	44.15	44.64	44.15	44.37	3,494	-0.31(-0.69%)
Apr 19, 2018	44.46	44.68	44.45	44.68	1,435	+0.29(+0.65%)
Apr 18, 2018	44.22	44.57	44.22	44.39	2,836	+0.05(+0.11%)
Apr 17, 2018	44.85	44.85	44.16	44.34	7,399	-1.09(-2.40%)
Apr 16, 2018	46.00	46.00	45.35	45.43	1,488	-0.35(-0.76%)
Apr 13, 2018	46.01	46.01	45.74	45.78	1,485	+0.29(+0.64%)
Apr 12, 2018	45.45	45.49	45.20	45.49	4,348	+0.08(+0.18%)
Apr 11, 2018	45.22	45.66	45.22	45.41	3,896	-0.35(-0.76%)
Apr 10, 2018	45.40	45.76	45.03	45.76	9,957	-0.90(-1.93%)
Apr 09, 2018	46.36	46.76	46.27	46.66	4,597	+0.22(+0.47%)
Apr 06, 2018	46.50	46.61	46.44	46.44	2,419	-0.13(-0.28%)
Apr 05, 2018	46.42	46.57	46.21	46.57	4,202	+0.49(+1.06%)
Apr 04, 2018	46.08	46.12	46.08	46.08	1,467	-0.75(-1.61%)
Apr 03, 2018	46.19	46.83	46.12	46.83	2,160	-0.02(-0.04%)

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.