Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			46.90	46.94	9,256	-0.01(-0.01%)
Jun 28, 2018	46.93	47.26	46.90	46.95	8,980	-0.06(-0.13%)
Jun 27, 2018	47.25	47.36	46.96	47.01	10,736	-0.41(-0.86%)
Jun 26, 2018	47.38	47.45	47.20	47.42	10,671	+0.12(+0.25%)
Jun 25, 2018	47.27	47.46	47.27	47.30	13,501	-0.05(-0.10%)
Jun 22, 2018	47.33	47.64	47.33	47.35	18,964	-0.07(-0.15%)
Jun 21, 2018	47.49	47.61	47.42	47.42	13,444	-0.13(-0.28%)
Jun 20, 2018	47.67	47.70	47.49	47.56	19,193	+0.06(+0.12%)
Jun 19, 2018	47.71	47.71	47.31	47.50	15,387	-0.25(-0.53%)
Jun 18, 2018	47.63	47.77	47.52	47.75	7,424	+0.26(+0.55%)
Jun 15, 2018		47.73	47.49	47.49	46,199	-0.12(-0.25%)
Jun 14, 2018	47.47	47.77	47.43	47.61	10,100	-0.07(-0.15%)
Jun 13, 2018	47.57	47.75	47.55	47.68	19,381	+0.06(+0.13%)
Jun 12, 2018	47.38	47.62	47.38	47.62	4,040	+0.24(+0.51%)
Jun 11, 2018	47.53	47.53	47.25	47.38	4,984	+0.15(+0.32%)
Jun 08, 2018	47.18	47.37	47.18	47.22	3,596	-0.21(-0.44%)
Jun 07, 2018	47.53	47.53	47.27	47.44	6,989	+0.02(+0.04%)
Jun 06, 2018		47.41	46.96	47.41	10,208	+0.38(+0.81%)
Jun 05, 2018	47.01	47.20	47.01	47.04	21,325	+0.01(+0.03%)
Jun 04, 2018	46.89	47.11	46.89	47.02	10,903	+0.21(+0.45%)
Jun 01, 2018	46.89	46.94	46.64	46.81	11,559	+0.06(+0.13%)
May 31, 2018	46.50	46.87	46.28	46.75	7,933	+0.07(+0.15%)
May 30, 2018	46.29	46.68	46.29	46.68	18,405	+0.42(+0.91%)
May 29, 2018	46.82	46.85	46.26	46.26	13,369	-0.61(-1.30%)
May 25, 2018		46.87	46.87	46.87	0	-0.14(-0.29%)
May 24, 2018	47.16	47.16	46.95	47.00	5,945	-0.02(-0.04%)
May 23, 2018	47.22	47.23	47.02	47.02	23,535	-0.15(-0.32%)
May 22, 2018	47.14	47.25	47.05	47.17	7,061	-0.02(-0.05%)
May 21, 2018	47.17	47.20	47.13	47.20	6,613	+0.05(+0.12%)
May 18, 2018	47.25	47.25	47.14	47.14	3,399	-0.15(-0.33%)
May 17, 2018	47.30	47.33	47.19	47.30	4,738	+0.03(+0.06%)
May 16, 2018	47.11	47.27	46.96	47.27	6,374	+0.01(+0.03%)
May 15, 2018	47.27	47.27	47.20	47.25	44,430	+0.02(+0.04%)
May 14, 2018	47.27	47.27	47.23	47.23	3,269	-0.04(-0.08%)
May 11, 2018	46.90	47.32	46.90	47.27	35,062	-0.01(-0.01%)
May 10, 2018	47.20	47.30	47.12	47.28	36,575	+0.13(+0.28%)
May 09, 2018	47.02	47.17	46.91	47.15	8,429	+0.04(+0.09%)
May 08, 2018	47.10	47.12	46.98	47.10	25,046	+0.09(+0.19%)
May 07, 2018	46.75	47.05	46.75	47.02	2,791	+0.15(+0.32%)
May 04, 2018	46.68	47.02	46.68	46.87	68,586	+0.07(+0.15%)
May 03, 2018	47.14	47.14	46.78	46.80	8,604	-0.21(-0.45%)
May 02, 2018	47.07	47.07	46.87	47.01	13,093	+0.18(+0.39%)
May 01, 2018	46.80	46.97	46.80	46.82	6,335	-0.13(-0.27%)
Apr 30, 2018	47.14	47.15	46.79	46.95	8,878	+0.09(+0.19%)
Apr 27, 2018	47.27	47.27	46.86	46.86	19,369	-0.21(-0.44%)
Apr 26, 2018	47.00	47.07	46.73	47.07	6,119	+0.03(+0.06%)
Apr 25, 2018	46.82	47.15	46.72	47.04	9,350	+0.24(+0.51%)
Apr 24, 2018	47.25	47.32	46.81	46.81	8,962	-0.26(-0.56%)
Apr 23, 2018	47.08	47.24	46.96	47.07	11,700	-0.17(-0.36%)
Apr 20, 2018	47.25	47.35	47.24	47.24	4,746	+0.07(+0.15%)
Apr 19, 2018	47.42	47.52	47.14	47.17	15,368	-0.34(-0.72%)
Apr 18, 2018	47.50	47.54	47.24	47.51	7,264	+0.29(+0.62%)
Apr 17, 2018	47.40	47.40	47.19	47.22	11,030	+0.03(+0.06%)
Apr 16, 2018	46.90	47.39	46.90	47.19	43,717	+0.16(+0.34%)
Apr 13, 2018	47.29	47.29	46.92	47.03	55,340	-0.13(-0.27%)
Apr 12, 2018	46.97	47.15	46.79	47.15	6,409	+0.42(+0.91%)
Apr 11, 2018	46.93	46.98	46.73	46.73	5,710	-0.21(-0.44%)
Apr 10, 2018	46.44	46.95	46.44	46.94	16,310	+0.39(+0.85%)
Apr 09, 2018	46.39	46.60	46.39	46.55	10,682	+0.16(+0.34%)
Apr 06, 2018	46.60	46.60	46.33	46.39	8,967	-0.24(-0.51%)
Apr 05, 2018	46.06	46.68	46.06	46.63	36,349	+0.13(+0.28%)
Apr 04, 2018	46.11	46.49	46.06	46.49	40,720	+0.33(+0.71%)
Apr 03, 2018	45.98	46.19	45.96	46.17	7,835	+0.18(+0.39%)

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.