Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.06	45.19	44.75	44.80	76,457	+0.93(+2.11%)
Jun 28, 2018	44.01	44.17	43.67	43.88	201,338	-0.49(-1.09%)
Jun 27, 2018	45.43	45.43	44.36	44.36	83,936	-1.90(-4.10%)
Jun 26, 2018	46.27	46.41	45.98	46.26	51,144	+0.35(+0.76%)
Jun 25, 2018	46.57	46.57	45.82	45.91	45,706	-0.46(-1.00%)
Jun 22, 2018	45.98	46.42	45.98	46.37	46,413	+0.39(+0.84%)
Jun 21, 2018	46.10	46.51	45.98	45.98	40,438	-0.84(-1.80%)
Jun 20, 2018	47.42	47.77	46.73	46.83	172,611	-3.67(-7.26%)
Jun 19, 2018	50.63	50.63	50.21	50.49	68,324	+0.17(+0.34%)
Jun 18, 2018	51.02	51.06	50.25	50.32	72,616	-0.23(-0.46%)
Jun 15, 2018		50.56	49.14	50.56	148,723	+1.42(+2.89%)
Jun 14, 2018	49.15	49.49	49.14	49.14	70,188	-0.33(-0.66%)
Jun 13, 2018	49.36	49.70	49.15	49.47	67,703	-0.34(-0.67%)
Jun 12, 2018	49.64	49.95	49.61	49.80	41,586	+0.54(+1.11%)
Jun 11, 2018	49.30	49.60	49.12	49.26	95,562	-0.96(-1.92%)
Jun 08, 2018	50.01	50.39	49.91	50.22	51,211	+0.41(+0.81%)
Jun 07, 2018	49.87	50.05	49.45	49.82	58,713	-0.19(-0.38%)
Jun 06, 2018		50.10		50.01	79,401	+1.31(+2.68%)
Jun 05, 2018	48.75	48.77	48.38	48.70	87,483	-1.08(-2.18%)
Jun 04, 2018	49.50	49.78	49.05	49.78	93,782	-1.62(-3.15%)
Jun 01, 2018	50.70	51.44	50.70	51.40	54,743	-0.27(-0.53%)
May 31, 2018	51.15	51.77	51.15	51.68	40,790	+1.42(+2.82%)
May 30, 2018	49.61	50.26	49.33	50.26	68,839	+1.38(+2.83%)
May 29, 2018	48.46	49.15	48.46	48.87	92,538	-0.73(-1.46%)
May 25, 2018		49.60	49.60	49.60	0	+0.02(+0.04%)
May 24, 2018	49.66	49.66	49.06	49.58	47,052	-0.82(-1.64%)
May 23, 2018	50.09	50.57	49.91	50.40	52,101	+0.59(+1.19%)
May 22, 2018	50.14	50.14	49.45	49.81	48,095	-0.01(-0.01%)
May 21, 2018	50.26	50.26	49.72	49.82	71,483	+1.33(+2.75%)
May 18, 2018	48.67	48.67	48.33	48.48	29,492	+0.22(+0.46%)
May 17, 2018	48.60	48.60	48.08	48.26	34,500	-0.97(-1.97%)
May 16, 2018	48.55	49.28	48.55	49.23	55,203	+1.98(+4.18%)
May 15, 2018	47.35	47.55	47.22	47.25	43,141	-0.31(-0.65%)
May 14, 2018	47.08	47.71	47.04	47.56	74,423	+0.83(+1.78%)
May 11, 2018	46.69	46.90	46.61	46.73	52,934	-0.82(-1.73%)
May 10, 2018	46.69	47.56	46.69	47.55	44,461	+0.85(+1.83%)
May 09, 2018	46.11	46.81	45.97	46.70	71,971	+0.82(+1.78%)
May 08, 2018	45.48	45.88	45.17	45.88	84,861	+0.81(+1.80%)
May 07, 2018	45.58	45.58	44.87	45.07	47,988	-0.87(-1.89%)
May 04, 2018	45.21	46.11	44.97	45.94	52,429	+0.66(+1.45%)
May 03, 2018	45.41	45.41	44.56	45.28	53,258	-0.73(-1.59%)
May 02, 2018	46.13	46.24	45.88	46.02	37,863	-0.41(-0.87%)
May 01, 2018	46.13	46.47	45.97	46.42	57,882	+0.29(+0.64%)
Apr 30, 2018	46.50	46.64	45.94	46.13	49,377	+0.01(+0.03%)
Apr 27, 2018	46.55	46.55	45.83	46.11	42,517	-0.41(-0.87%)
Apr 26, 2018	46.11	46.74	46.11	46.52	46,691	+0.26(+0.56%)
Apr 25, 2018	46.22	46.26	45.80	46.26	31,272	-0.13(-0.29%)
Apr 24, 2018	46.40	46.78	46.14	46.39	62,641	+0.64(+1.41%)
Apr 23, 2018	45.55	45.89	45.44	45.75	44,085	+0.31(+0.69%)
Apr 20, 2018	45.28	45.55	45.26	45.44	23,353	-0.05(-0.11%)
Apr 19, 2018	45.51	45.58	45.28	45.48	49,760	+0.45(+1.01%)
Apr 18, 2018	44.97	45.22	44.58	45.03	54,271	-0.17(-0.39%)
Apr 17, 2018	44.80	45.39	44.80	45.21	37,677	+0.67(+1.51%)
Apr 16, 2018	44.36	44.72	44.27	44.53	65,253	-0.13(-0.30%)
Apr 13, 2018	44.79	44.82	44.50	44.67	33,984	-0.22(-0.50%)
Apr 12, 2018	44.56	45.11	44.50	44.89	44,951	+0.36(+0.82%)
Apr 11, 2018	43.67	44.99	43.67	44.53	117,019	-0.12(-0.27%)
Apr 10, 2018	43.82	44.65	43.72	44.65	38,514	+0.96(+2.19%)
Apr 09, 2018	43.68	43.91	43.43	43.69	18,473	+0.15(+0.35%)
Apr 06, 2018	43.61	43.95	43.48	43.54	53,223	+0.22(+0.50%)
Apr 05, 2018	43.60	43.72	43.32	43.32	56,818	-0.21(-0.48%)
Apr 04, 2018	42.35	43.54	42.35	43.53	48,187	+0.52(+1.22%)
Apr 03, 2018	42.82	43.00	42.58	43.00	42,112	+0.55(+1.30%)

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.