Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.18	45.41	44.78	44.78	1,125,282	-0.30(-0.67%)
Jun 28, 2018	45.19	45.57	44.73	45.08	824,054	-0.07(-0.15%)
Jun 27, 2018	45.58	46.03	45.15	45.15	1,900,598	-0.25(-0.56%)
Jun 26, 2018	45.01	45.56	44.71	45.40	2,534,090	+0.48(+1.06%)
Jun 25, 2018	44.49	45.39	44.45	44.92	1,303,785	+0.40(+0.90%)
Jun 22, 2018	45.22	45.36	44.50	44.52	2,752,680	-0.54(-1.19%)
Jun 21, 2018	45.34	45.67	44.97	45.06	1,239,944	-0.26(-0.58%)
Jun 20, 2018	45.36	45.42	45.11	45.32	1,692,743	+0.05(+0.11%)
Jun 19, 2018	44.62	45.33	44.62	45.27	2,046,192	-0.04(-0.09%)
Jun 18, 2018	45.10	45.65	44.82	45.31	1,157,443	-0.04(-0.09%)
Jun 15, 2018		45.65	45.00	45.35	4,037,489	+0.35(+0.78%)
Jun 14, 2018	45.32	45.54	44.54	45.00	3,041,086	-0.19(-0.43%)
Jun 13, 2018	46.70	46.72	45.13	45.20	1,326,122	-1.38(-2.97%)
Jun 12, 2018	46.62	46.79	46.31	46.58	1,097,231	+0.04(+0.08%)
Jun 11, 2018	46.25	46.90	46.14	46.54	1,221,084	+0.45(+0.97%)
Jun 08, 2018	45.41	46.42	45.19	46.09	2,884,069	+0.57(+1.26%)
Jun 07, 2018	46.19	46.56	45.44	45.52	1,701,255	-0.52(-1.12%)
Jun 06, 2018				46.03	3,028,642	-0.08(-0.17%)
Jun 05, 2018	47.05	47.46	46.09	46.11	1,630,726	-0.93(-1.97%)
Jun 04, 2018	47.07	47.28	46.45	47.04	1,287,414	+0.06(+0.12%)
Jun 01, 2018	47.17	47.46	46.78	46.98	1,123,626	-0.09(-0.19%)
May 31, 2018	48.29	48.50	46.79	47.07	1,303,116	-1.13(-2.35%)
May 30, 2018	47.37	48.27	47.35	48.20	2,604,472	+0.98(+2.09%)
May 29, 2018	48.48	48.51	46.79	47.21	2,520,726	-1.62(-3.31%)
May 25, 2018		48.83	48.83	48.83	0	+0.51(+1.05%)
May 24, 2018	48.42	48.97	48.24	48.33	1,832,458	-0.17(-0.34%)
May 23, 2018	47.59	48.79	47.43	48.49	2,815,591	+0.67(+1.41%)
May 22, 2018	47.40	47.96	47.15	47.82	1,407,788	+0.69(+1.47%)
May 21, 2018	47.30	47.59	47.04	47.13	1,219,320	+0.00(+0.00%)
May 18, 2018	46.60	47.42	46.33	47.13	1,669,545	+0.80(+1.73%)
May 17, 2018	46.39	46.61	46.11	46.33	1,646,832	-0.17(-0.36%)
May 16, 2018	46.63	46.69	46.20	46.49	1,712,717	+0.00(+0.00%)
May 15, 2018	47.30	47.41	46.31	46.49	1,914,118	-1.05(-2.21%)
May 14, 2018	47.83	48.06	47.30	47.55	1,260,863	-0.28(-0.59%)
May 11, 2018	47.76	48.20	47.52	47.83	1,658,893	-0.01(-0.02%)
May 10, 2018	47.53	48.53	47.22	47.84	1,852,455	+0.56(+1.17%)
May 09, 2018	47.13	47.43	46.15	47.28	2,487,330	-0.08(-0.16%)
May 08, 2018	47.54	47.91	47.03	47.36	1,527,480	-0.54(-1.12%)
May 07, 2018	47.97	48.33	47.51	47.90	1,628,277	-0.20(-0.41%)
May 04, 2018	48.21	49.12	47.83	48.09	2,296,390	-0.29(-0.60%)
May 03, 2018	48.45	49.17	47.02	48.38	6,773,203	-4.02(-7.66%)
May 02, 2018	53.74	54.17	52.22	52.40	1,762,202	-1.17(-2.18%)
May 01, 2018	53.40	53.40	52.92	53.57	1,214,058	-0.04(-0.07%)
Apr 30, 2018	54.93	54.99	53.54	53.61	1,134,664	-1.28(-2.33%)
Apr 27, 2018	54.54	55.10	54.08	54.89	1,433,528	+0.34(+0.63%)
Apr 26, 2018	54.52	54.63	53.80	54.54	807,924	+0.26(+0.48%)
Apr 25, 2018	53.98	54.58	53.91	54.28	703,283	+0.18(+0.32%)
Apr 24, 2018	54.66	54.98	53.61	54.11	744,214	-0.65(-1.19%)
Apr 23, 2018	55.18	55.46	54.60	54.76	821,956	-0.16(-0.28%)
Apr 20, 2018	55.26	55.51	54.68	54.91	1,142,408	-0.10(-0.18%)
Apr 19, 2018	55.37	55.56	54.69	55.01	792,737	-0.41(-0.74%)
Apr 18, 2018	55.09	55.55	54.73	55.42	839,938	+0.24(+0.44%)
Apr 17, 2018	54.87	55.33	54.68	55.18	860,927	+0.56(+1.02%)
Apr 16, 2018	54.09	54.90	54.08	54.62	1,186,794	+0.54(+0.99%)
Apr 13, 2018	54.32	54.39	53.85	54.09	929,923	-0.16(-0.29%)
Apr 12, 2018	54.41	55.05	54.06	54.24	940,712	+0.19(+0.36%)
Apr 11, 2018	53.92	54.46	53.79	54.05	693,247	-0.19(-0.34%)
Apr 10, 2018	53.93	54.50	53.64	54.23	1,120,088	+0.87(+1.63%)
Apr 09, 2018	52.92	53.61	52.61	53.36	1,213,794	+0.68(+1.30%)
Apr 06, 2018	53.36	53.72	52.56	52.68	579,402	-1.10(-2.05%)
Apr 05, 2018	53.93	54.17	53.53	53.78	683,012	-0.04(-0.07%)
Apr 04, 2018	53.02	54.08	52.75	53.82	1,262,200	+0.41(+0.77%)
Apr 03, 2018	52.47	53.90	52.35	53.41	1,051,285	+1.14(+2.18%)

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.