Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2018		45.75	45.75	45.75	0	+0.51(+1.14%)
Jun 22, 2018		45.24	45.24	45.24	0	-0.52(-1.14%)
Jun 19, 2018		45.76	45.76	45.76	0	+0.32(+0.70%)
Jun 15, 2018		45.44	45.44	45.44	15	+0.08(+0.17%)
Jun 14, 2018	45.36	45.36	45.36	45.36	282	-0.35(-0.76%)
Jun 06, 2018		45.71	45.71	45.71	6	-0.40(-0.87%)
Jun 05, 2018	46.12	46.21	45.84	46.11	1,522	+0.21(+0.46%)
May 30, 2018		45.90	45.90	45.90	0	-0.10(-0.22%)
May 24, 2018		46.00	46.00	46.00	0	-0.10(-0.22%)
May 23, 2018	45.30	46.10	45.30	46.10	303	-0.30(-0.65%)
May 22, 2018	45.06	46.40	45.06	46.40	1,399	+0.35(+0.77%)
May 21, 2018	45.79	46.05	45.79	46.05	542	-0.07(-0.14%)
May 18, 2018	46.11	46.11	46.11	46.11	350	+0.39(+0.85%)
May 16, 2018		45.72	45.72	45.72	10	-0.01(-0.03%)
May 15, 2018	45.72	45.74	45.72	45.73	903	-2.27(-4.72%)
May 14, 2018	48.00	48.00	48.00	48.00	107	+1.45(+3.11%)
May 10, 2018		46.55	46.55	46.55	0	+0.25(+0.54%)
May 09, 2018	45.66	46.30	45.66	46.30	200	+0.85(+1.87%)
May 08, 2018	45.45	45.45	45.45	45.45	109	+0.00(+0.00%)
May 07, 2018	46.39	46.39	45.45	45.45	579	-0.85(-1.84%)
May 04, 2018	45.33	46.33	45.26	46.30	1,726	-0.56(-1.19%)
May 03, 2018	46.86	46.86	46.86	46.86	144	+0.06(+0.13%)
May 02, 2018	45.99	46.80	45.72	46.80	532	+0.84(+1.83%)
May 01, 2018	46.05	46.05	45.96	45.96	917	-1.02(-2.17%)
Apr 30, 2018	46.98	46.98	46.98	46.98	620	+0.79(+1.71%)
Apr 27, 2018	46.19	46.19	46.19	46.19	200	-0.84(-1.78%)
Apr 26, 2018	46.11	47.03	46.11	47.03	470	+0.92(+2.00%)
Apr 25, 2018	46.65	46.67	46.11	46.11	426	-1.88(-3.92%)
Apr 24, 2018	47.99	47.99	47.99	47.99	5,076	+1.89(+4.10%)
Apr 23, 2018	46.10	46.10	46.10	46.10	102	-1.25(-2.64%)
Apr 20, 2018	47.35	47.35	47.35	47.35	100	-0.64(-1.33%)
Apr 19, 2018	46.55	47.99	46.41	47.99	599	+1.19(+2.54%)
Apr 17, 2018		46.80	46.80	46.80	52	-0.62(-1.31%)
Apr 16, 2018	47.41	47.45	47.04	47.42	502	+1.13(+2.45%)
Apr 13, 2018	46.16	46.91	46.16	46.29	1,083	-0.70(-1.50%)
Apr 09, 2018		46.99	46.99	46.99	5	+0.99(+2.15%)
Apr 06, 2018	47.28	47.28	46.00	46.00	505	-1.28(-2.71%)
Apr 05, 2018	47.35	47.48	46.69	47.28	1,720	-0.02(-0.04%)
Apr 04, 2018	46.66	47.32	46.33	47.30	1,097	+0.85(+1.83%)
Apr 03, 2018	46.25	46.61	45.73	46.45	1,892	+0.68(+1.49%)
Apr 02, 2018	46.43	46.43	45.77	45.77	1,196	-1.24(-2.63%)
Mar 29, 2018		47.01	47.01	47.01	0	+0.50(+1.06%)
Mar 27, 2018		46.51	46.51	46.51	46	-0.94(-1.97%)
Mar 26, 2018	46.86	47.99	45.87	47.45	602	+1.09(+2.34%)
Mar 23, 2018	46.36	46.36	46.36	46.36	192	-0.04(-0.09%)
Mar 22, 2018	45.00	46.40	44.98	46.40	672	+0.79(+1.72%)
Mar 19, 2018		45.62	45.62	45.62	4	-1.66(-3.52%)
Mar 15, 2018		47.28	47.28	47.28	0	+0.85(+1.83%)
Mar 14, 2018	46.50	47.25	46.43	46.43	2,330	-0.53(-1.12%)
Mar 13, 2018	46.30	47.14	46.30	46.96	813	+2.08(+4.64%)
Mar 08, 2018		44.87	44.87	44.87	60	-1.73(-3.71%)
Mar 07, 2018		46.97		46.60	761	+1.09(+2.39%)
Mar 06, 2018	45.62	45.98	45.03	45.52	1,399	-0.22(-0.48%)
Feb 27, 2018		45.73	45.73	45.73	56	-2.01(-4.20%)
Feb 26, 2018	46.87	48.00	46.87	47.74	1,976	+0.59(+1.25%)
Feb 22, 2018		47.15	47.15	47.15	51	+0.98(+2.12%)
Feb 21, 2018	46.17	46.17	46.17	46.17	191	+1.56(+3.50%)
Feb 20, 2018	45.86	45.86	44.61	44.61	397	-1.87(-4.02%)
Feb 16, 2018		46.48	46.48	46.48	0	-0.85(-1.80%)
Feb 14, 2018		47.33	47.33	47.33	0	+0.00(+0.00%)
Feb 13, 2018	45.44	47.33	45.44	47.33	4,228	+0.01(+0.01%)
Feb 12, 2018	46.09	47.32	45.07	47.32	1,937	+1.87(+4.12%)
Feb 09, 2018	45.66	45.66	43.40	45.45	3,112	-0.21(-0.46%)
Feb 08, 2018	45.95	45.95	45.66	45.66	595	+1.63(+3.70%)
Feb 07, 2018	45.74	49.12	44.03	44.03	18,689	-0.22(-0.51%)
Feb 06, 2018	44.26	44.26	44.26	44.26	267	-2.72(-5.80%)
Feb 05, 2018	46.98	46.98	46.98	46.98	101	+1.53(+3.37%)
Feb 02, 2018	45.45	45.45	45.45	45.45	220	+0.75(+1.67%)
Jan 31, 2018		44.70	44.70	44.70	25	-0.17(-0.37%)
Jan 30, 2018	44.87	44.26	44.26	44.87	437	+0.61(+1.38%)
Jan 25, 2018		44.26	44.26	44.26	4	-1.58(-3.45%)
Jan 24, 2018	45.84	45.84	45.84	45.84	160	-0.05(-0.10%)
Jan 23, 2018	45.99	45.99	44.60	45.89	1,126	+0.70(+1.54%)
Jan 16, 2018		45.19	45.19	45.19	0	+0.39(+0.86%)
Jan 12, 2018		44.81	44.81	44.81	0	+0.20(+0.44%)
Jan 11, 2018	44.42	44.61	44.42	44.61	374	+0.56(+1.27%)
Jan 10, 2018	43.95	44.05	43.90	44.05	760	+0.35(+0.80%)
Jan 09, 2018	43.87	43.87	42.98	43.70	1,212	+0.69(+1.60%)
Dec 27, 2017		43.01	43.01	43.01	10	+1.20(+2.88%)
Dec 22, 2017		41.81	41.81	41.81	10	-0.91(-2.12%)
Dec 21, 2017	42.71	42.71	42.71	42.71	125	-0.10(-0.24%)
Dec 19, 2017		42.82	42.82	42.82	0	-0.18(-0.41%)
Dec 18, 2017	43.09	43.18	43.00	43.00	1,960	-0.08(-0.20%)
Dec 12, 2017		43.08	43.08	43.08	0	+0.18(+0.42%)
Dec 11, 2017	42.83	42.90	42.83	42.90	649	-0.40(-0.92%)
Dec 07, 2017		43.30	43.30	43.30	40	+0.40(+0.93%)
Dec 06, 2017	42.90	42.90	42.90	42.90	302	+0.15(+0.35%)
Dec 05, 2017	42.75	42.75	42.75	42.75	2,568	-0.07(-0.16%)
Dec 01, 2017		42.82	42.82	42.82	11	-0.42(-0.96%)
Nov 28, 2017		43.24	43.24	43.24	0	+0.98(+2.32%)
Nov 27, 2017	41.85	41.85	41.85	42.25	480	-0.47(-1.10%)
Nov 21, 2017		42.73	42.73	42.73	0	+0.39(+0.92%)
Nov 20, 2017	42.33	42.33	42.33	42.33	383	-0.27(-0.63%)
Nov 16, 2017		42.60	42.60	42.60	25	-0.38(-0.87%)
Nov 13, 2017		42.98	42.98	42.98	0	+0.70(+1.66%)
Nov 09, 2017		42.28	42.28	42.28	2	-1.09(-2.52%)
Nov 06, 2017		43.37	43.37	43.37	2	+0.20(+0.47%)
Nov 01, 2017		43.17	43.17	43.17	2	-0.13(-0.30%)
Oct 31, 2017	42.71	45.00	41.64	43.30	2,352	-0.07(-0.16%)
Oct 30, 2017	42.60	43.95	41.32	43.37	727	-0.08(-0.18%)
Oct 18, 2017		43.45	43.45	43.45	2	+0.56(+1.30%)
Oct 16, 2017		42.89	42.89	42.89	0	+1.22(+2.93%)
Oct 13, 2017	42.88	42.88	41.67	41.67	300	+0.44(+1.06%)
Oct 11, 2017		41.23	41.23	41.23	127	-1.84(-4.27%)
Oct 10, 2017	43.07	43.07	43.07	43.07	130	+0.51(+1.20%)
Oct 09, 2017	42.56	42.56	42.56	42.56	200	-0.32(-0.74%)
Oct 04, 2017				42.88	50	-0.12(-0.28%)
Sep 27, 2017		43.00	43.00	43.00	0	-0.20(-0.46%)
Sep 26, 2017	43.50	43.50	43.20	43.20	800	-0.05(-0.12%)
Sep 22, 2017		43.25	43.25	43.25	0	-1.57(-3.50%)
Sep 20, 2017		44.82	44.82	44.82	0	-0.50(-1.10%)
Sep 19, 2017	43.56	45.32	43.12	45.32	1,826	+1.12(+2.53%)
Sep 15, 2017		44.20	44.20	44.20	0	-0.82(-1.82%)
Sep 14, 2017	44.79	44.80	44.79	45.02	780	+1.39(+3.19%)
Sep 13, 2017	43.96	43.96	43.63	43.63	1,749	-0.07(-0.16%)
Sep 12, 2017	44.05	44.05	43.67	43.70	2,830	-0.30(-0.68%)
Sep 11, 2017	44.01	44.03	44.00	44.00	900	+0.07(+0.16%)
Sep 08, 2017	45.51	45.51	43.82	43.93	3,247	+0.03(+0.07%)
Sep 07, 2017	44.18	44.21	43.43	43.90	6,448	+0.70(+1.62%)
Sep 06, 2017	44.19	44.20	43.20	43.20	3,772	+0.01(+0.03%)
Sep 05, 2017	43.50	46.90	43.00	43.19	1,159	-0.31(-0.72%)
Sep 01, 2017	43.25	43.50	43.25	43.50	528	+0.15(+0.35%)
Aug 31, 2017	43.30	43.35	43.10	43.35	1,100	+0.00(+0.00%)
Aug 30, 2017	43.31	43.35	43.31	43.35	300	+0.05(+0.12%)
Aug 29, 2017	43.20	43.40	43.20	43.30	2,600	+0.17(+0.40%)
Aug 28, 2017	43.25	43.34	43.05	43.13	6,200	+0.13(+0.29%)
Aug 25, 2017	42.78	43.45	42.70	43.00	3,921	+0.40(+0.94%)
Aug 22, 2017		42.60	42.60	42.60	0	-0.46(-1.07%)
Aug 21, 2017	42.90	44.18	42.85	43.06	3,002	+0.47(+1.10%)
Aug 17, 2017				42.59	50	+0.04(+0.09%)
Aug 15, 2017		42.55	42.55	42.55	0	+0.45(+1.07%)
Aug 14, 2017	41.90	42.58	41.20	42.10	907	-0.40(-0.94%)
Aug 11, 2017	42.70	42.70	42.50	42.50	2,721	+0.20(+0.47%)
Aug 10, 2017	42.10	42.30	42.09	42.30	2,402	+0.05(+0.12%)
Aug 09, 2017	42.25	42.25	42.25	42.25	1,000	+0.05(+0.12%)
Aug 08, 2017	42.70	43.30	42.20	42.20	2,803	-0.11(-0.27%)
Aug 07, 2017	42.60	42.63	42.31	42.31	1,427	-0.39(-0.90%)
Aug 04, 2017	43.00	43.00	42.70	42.70	1,004	+0.54(+1.29%)
Aug 03, 2017	43.43	43.43	41.94	42.16	3,600	+0.01(+0.01%)
Aug 02, 2017	42.45	42.56	42.06	42.15	2,602	+0.05(+0.12%)
Aug 01, 2017	42.10	42.10	42.10	42.10	1,724	-0.02(-0.05%)
Jul 31, 2017	42.50	42.51	42.12	42.12	1,450	-0.32(-0.75%)
Jul 28, 2017	43.43	43.43	41.94	42.44	2,650	+0.33(+0.78%)
Jul 27, 2017	42.20	42.85	42.11	42.11	1,780	-0.09(-0.22%)
Jul 26, 2017	42.26	42.26	42.20	42.20	310	-0.10(-0.23%)
Jul 25, 2017	41.84	42.30	41.53	42.30	2,502	+0.27(+0.64%)
Jul 24, 2017	42.00	42.07	41.97	42.03	1,308	-0.06(-0.15%)
Jul 21, 2017	42.09	42.09	42.09	42.09	201	-0.40(-0.94%)
Jul 20, 2017	42.46	42.49	42.46	42.49	500	+0.00(+0.00%)
Jul 19, 2017	42.20	42.49	42.20	42.49	930	-0.11(-0.25%)
Jul 18, 2017	42.70	42.86	42.55	42.60	1,200	+0.57(+1.36%)
Jul 13, 2017				42.03	1	+0.52(+1.24%)
Jul 12, 2017	41.86	41.86	41.52	41.52	1,148	-0.31(-0.75%)
Jul 11, 2017	41.83	41.83	41.83	41.83	220	-0.73(-1.71%)
Jul 10, 2017	42.56	42.56	42.56	42.56	499	+0.40(+0.94%)
Jul 06, 2017				42.16	5	+0.42(+1.01%)

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.