Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.52	43.53	42.49	42.95	16,252,075	+0.84(+1.99%)
Jun 28, 2018	41.81	42.30	41.44	42.11	14,797,447	+0.04(+0.09%)
Jun 27, 2018	43.63	43.88	42.03	42.08	16,020,260	-1.32(-3.04%)
Jun 26, 2018	43.85	43.98	43.29	43.40	15,857,855	-0.04(-0.09%)
Jun 25, 2018	43.70	44.01	42.85	43.43	15,531,800	-1.16(-2.61%)
Jun 22, 2018	45.94	45.94	44.39	44.60	14,196,185	-0.96(-2.10%)
Jun 21, 2018	46.11	46.30	45.25	45.55	14,205,371	+0.38(+0.84%)
Jun 20, 2018	45.33	45.54	44.76	45.17	10,467,187	+0.03(+0.06%)
Jun 19, 2018	44.22	45.39	43.89	45.14	14,610,404	+0.21(+0.48%)
Jun 18, 2018	45.45	45.56	44.77	44.93	14,810,433	-0.92(-2.01%)
Jun 15, 2018		46.20	46.20	45.85	24,996,970	-0.35(-0.76%)
Jun 14, 2018	47.41	47.46	46.14	46.20	17,717,010	-1.20(-2.53%)
Jun 13, 2018	46.77	47.97	46.73	47.40	18,468,910	+0.11(+0.24%)
Jun 12, 2018	46.56	47.31	46.34	47.29	18,536,860	+0.90(+1.94%)
Jun 11, 2018	47.61	47.63	46.09	46.39	20,134,430	-1.17(-2.46%)
Jun 08, 2018	46.87	47.62	46.71	47.56	10,705,258	-0.09(-0.20%)
Jun 07, 2018	47.99	48.19	46.87	47.66	18,139,658	-1.19(-2.44%)
Jun 06, 2018			48.46	48.85	10,775,877	-0.35(-0.72%)
Jun 05, 2018	49.01	49.50	48.65	49.20	14,567,558	+0.58(+1.19%)
Jun 04, 2018	48.68	48.79	48.25	48.62	10,554,054	+0.05(+0.10%)
Jun 01, 2018	47.70	48.60	47.53	48.58	12,196,598	+1.36(+2.88%)
May 31, 2018	47.71	47.99	47.07	47.22	17,704,022	-0.75(-1.57%)
May 30, 2018	48.71	48.81	47.84	47.97	14,452,301	-0.40(-0.83%)
May 29, 2018	47.52	48.59	47.46	48.37	17,305,772	+1.09(+2.30%)
May 25, 2018		47.28	47.28	47.28	0	+0.07(+0.16%)
May 24, 2018	47.04	47.34	46.36	47.21	11,185,034	+0.40(+0.85%)
May 23, 2018	46.32	47.24	46.24	46.81	16,771,050	+0.27(+0.58%)
May 22, 2018	46.87	47.54	46.31	46.54	16,294,860	+0.23(+0.50%)
May 21, 2018	46.96	47.57	45.72	46.31	22,558,656	+0.45(+0.99%)
May 18, 2018	46.58	46.73	44.95	45.85	55,111,476	-4.12(-8.25%)
May 17, 2018	50.64	50.92	49.51	49.98	21,619,536	-1.12(-2.19%)
May 16, 2018	50.48	51.37	50.44	51.10	10,971,988	+1.00(+2.00%)
May 15, 2018	50.71	50.78	49.53	50.10	13,856,757	-1.08(-2.12%)
May 14, 2018	51.71	52.74	51.15	51.18	13,311,900	+0.39(+0.77%)
May 11, 2018	51.34	51.76	50.52	50.79	11,766,079	-0.64(-1.24%)
May 10, 2018	50.50	51.51	50.31	51.43	10,649,292	+1.30(+2.59%)
May 09, 2018	49.58	50.17	49.33	50.13	10,343,537	+0.63(+1.27%)
May 08, 2018	48.81	49.54	48.75	49.50	14,568,403	+0.80(+1.64%)
May 07, 2018	48.85	48.99	48.30	48.71	10,875,432	+0.03(+0.06%)
May 04, 2018	46.67	48.80	46.47	48.68	13,521,658	+1.71(+3.65%)
May 03, 2018	46.56	47.15	46.20	46.97	12,587,310	+0.17(+0.36%)
May 02, 2018	46.92	47.49	46.65	46.80	11,104,721	-0.35(-0.75%)
May 01, 2018	46.07	47.19	45.85	47.15	11,804,471	+1.15(+2.50%)
Apr 30, 2018	45.86	46.26	45.54	46.00	13,706,775	+0.25(+0.55%)
Apr 27, 2018	47.27	47.60	45.60	45.75	12,432,239	-1.01(-2.16%)
Apr 26, 2018	46.32	46.92	45.89	46.76	13,709,808	+1.25(+2.75%)
Apr 25, 2018	45.16	45.82	44.22	45.51	14,341,906	+0.39(+0.86%)
Apr 24, 2018	46.96	47.28	44.62	45.12	17,662,516	-1.35(-2.91%)
Apr 23, 2018	47.73	47.92	46.24	46.47	13,418,136	-0.84(-1.78%)
Apr 20, 2018	47.31	48.20	46.94	47.32	17,554,186	-0.09(-0.20%)
Apr 19, 2018	49.72	50.18	47.05	47.41	26,388,110	-3.28(-6.47%)
Apr 18, 2018	51.87	52.19	50.54	50.69	20,186,056	-2.90(-5.41%)
Apr 17, 2018	52.98	54.09	52.95	53.59	10,607,060	+0.92(+1.74%)
Apr 16, 2018	52.27	53.01	52.03	52.67	8,619,142	+0.74(+1.43%)
Apr 13, 2018	52.68	52.84	51.61	51.93	7,327,465	-0.33(-0.64%)
Apr 12, 2018	51.22	52.49	51.09	52.26	9,861,463	+1.37(+2.69%)
Apr 11, 2018	50.47	51.78	50.34	50.89	10,111,178	+0.14(+0.27%)
Apr 10, 2018	50.58	51.17	49.83	50.75	11,471,645	+1.65(+3.36%)
Apr 09, 2018	49.07	50.92	48.90	49.11	12,030,578	+0.63(+1.30%)
Apr 06, 2018	49.33	49.89	48.09	48.48	16,291,514	-1.81(-3.59%)
Apr 05, 2018	51.74	52.06	49.89	50.28	13,228,598	-1.18(-2.29%)
Apr 04, 2018	48.43	51.64	48.43	51.46	12,941,667	+1.46(+2.93%)
Apr 03, 2018	49.57	50.42	49.10	49.99	11,661,159	+1.01(+2.06%)

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.