Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.51	43.52	42.48	42.94	16,255,236	+0.84(+1.99%)
Jun 28, 2018	41.80	42.29	41.44	42.11	14,800,326	+0.04(+0.09%)
Jun 27, 2018	43.62	43.87	42.02	42.07	16,023,376	-1.32(-3.04%)
Jun 26, 2018	43.84	43.97	43.28	43.39	15,860,940	-0.04(-0.09%)
Jun 25, 2018	43.70	44.00	42.84	43.43	15,534,822	-1.16(-2.61%)
Jun 22, 2018	45.93	45.93	44.38	44.59	14,198,946	-0.96(-2.10%)
Jun 21, 2018	46.10	46.29	45.24	45.55	14,208,134	+0.38(+0.84%)
Jun 20, 2018	45.32	45.53	44.76	45.16	10,469,223	+0.03(+0.06%)
Jun 19, 2018	44.22	45.38	43.88	45.14	14,613,246	+0.21(+0.48%)
Jun 18, 2018	45.44	45.55	44.76	44.92	14,813,314	-0.92(-2.01%)
Jun 15, 2018		46.20	46.20	45.84	25,001,832	-0.35(-0.76%)
Jun 14, 2018	47.40	47.45	46.13	46.20	17,720,458	-1.20(-2.53%)
Jun 13, 2018	46.76	47.96	46.72	47.40	18,472,504	+0.11(+0.24%)
Jun 12, 2018	46.55	47.30	46.33	47.28	18,540,466	+0.90(+1.94%)
Jun 11, 2018	47.60	47.62	46.08	46.38	20,138,346	-1.17(-2.46%)
Jun 08, 2018	46.87	47.61	46.70	47.55	10,707,341	-0.09(-0.20%)
Jun 07, 2018	47.98	48.18	46.86	47.65	18,143,186	-1.19(-2.44%)
Jun 06, 2018			48.45	48.84	10,777,973	-0.35(-0.72%)
Jun 05, 2018	49.00	49.49	48.64	49.19	14,570,392	+0.58(+1.19%)
Jun 04, 2018	48.67	48.78	48.24	48.61	10,556,107	+0.05(+0.10%)
Jun 01, 2018	47.69	48.59	47.52	48.57	12,198,970	+1.36(+2.88%)
May 31, 2018	47.70	47.98	47.06	47.21	17,707,466	-0.75(-1.57%)
May 30, 2018	48.70	48.80	47.83	47.96	14,455,113	-0.40(-0.83%)
May 29, 2018	47.51	48.58	47.45	48.36	17,309,138	+1.09(+2.30%)
May 25, 2018		47.27	47.27	47.27	0	+0.07(+0.16%)
May 24, 2018	47.03	47.33	46.35	47.20	11,187,209	+0.40(+0.85%)
May 23, 2018	46.31	47.23	46.23	46.80	16,774,312	+0.27(+0.58%)
May 22, 2018	46.86	47.53	46.30	46.53	16,298,031	+0.23(+0.50%)
May 21, 2018	46.95	47.56	45.72	46.30	22,563,048	+0.45(+0.99%)
May 18, 2018	46.57	46.73	44.94	45.85	55,122,204	-4.12(-8.25%)
May 17, 2018	50.63	50.91	49.50	49.97	21,623,744	-1.12(-2.19%)
May 16, 2018	50.47	51.35	50.43	51.09	10,974,124	+1.00(+2.00%)
May 15, 2018	50.70	50.77	49.52	50.09	13,859,454	-1.08(-2.12%)
May 14, 2018	51.70	52.73	51.14	51.17	13,314,491	+0.39(+0.77%)
May 11, 2018	51.33	51.75	50.51	50.78	11,768,369	-0.64(-1.24%)
May 10, 2018	50.49	51.50	50.30	51.42	10,651,364	+1.30(+2.59%)
May 09, 2018	49.57	50.16	49.32	50.12	10,345,550	+0.63(+1.27%)
May 08, 2018	48.80	49.53	48.74	49.49	14,571,239	+0.80(+1.64%)
May 07, 2018	48.84	48.98	48.29	48.70	10,877,549	+0.03(+0.06%)
May 04, 2018	46.66	48.79	46.47	48.67	13,524,290	+1.71(+3.65%)
May 03, 2018	46.55	47.14	46.19	46.96	12,589,760	+0.17(+0.36%)
May 02, 2018	46.91	47.48	46.64	46.79	11,106,882	-0.35(-0.75%)
May 01, 2018	46.06	47.18	45.85	47.14	11,806,769	+1.15(+2.50%)
Apr 30, 2018	45.85	46.25	45.53	45.99	13,709,443	+0.25(+0.55%)
Apr 27, 2018	47.26	47.59	45.59	45.74	12,434,659	-1.01(-2.16%)
Apr 26, 2018	46.31	46.91	45.88	46.75	13,712,476	+1.25(+2.75%)
Apr 25, 2018	45.15	45.81	44.21	45.50	14,344,697	+0.39(+0.86%)
Apr 24, 2018	46.95	47.27	44.61	45.11	17,665,954	-1.35(-2.91%)
Apr 23, 2018	47.72	47.91	46.23	46.47	13,420,748	-0.84(-1.78%)
Apr 20, 2018	47.30	48.19	46.93	47.31	17,557,602	-0.09(-0.20%)
Apr 19, 2018	49.71	50.17	47.04	47.40	26,393,246	-3.28(-6.47%)
Apr 18, 2018	51.86	52.18	50.53	50.68	20,189,986	-2.90(-5.41%)
Apr 17, 2018	52.97	54.08	52.94	53.58	10,609,125	+0.92(+1.74%)
Apr 16, 2018	52.26	53.00	52.02	52.66	8,620,819	+0.74(+1.43%)
Apr 13, 2018	52.67	52.83	51.60	51.92	7,328,891	-0.33(-0.64%)
Apr 12, 2018	51.21	52.48	51.08	52.25	9,863,383	+1.37(+2.69%)
Apr 11, 2018	50.46	51.77	50.33	50.88	10,113,146	+0.14(+0.27%)
Apr 10, 2018	50.57	51.16	49.82	50.74	11,473,878	+1.65(+3.36%)
Apr 09, 2018	49.06	50.91	48.89	49.10	12,032,919	+0.63(+1.30%)
Apr 06, 2018	49.32	49.88	48.08	48.47	16,294,685	-1.81(-3.59%)
Apr 05, 2018	51.73	52.05	49.88	50.27	13,231,173	-1.18(-2.29%)
Apr 04, 2018	48.42	51.63	48.42	51.45	12,944,186	+1.46(+2.93%)
Apr 03, 2018	49.56	50.41	49.09	49.98	11,663,429	+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.