Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	51.40	51.88	51.35	51.73	452,785	+0.43(+0.84%)
Jun 28, 2018	50.76	51.42	50.31	51.30	277,737	+0.54(+1.06%)
Jun 27, 2018	50.73	51.77	50.69	50.76	410,718	+0.04(+0.08%)
Jun 26, 2018	50.25	50.86	49.83	50.72	316,324	+0.69(+1.38%)
Jun 25, 2018	50.27	50.45	49.60	50.03	272,413	-0.43(-0.85%)
Jun 22, 2018	50.67	50.77	50.21	50.46	372,366	+0.25(+0.50%)
Jun 21, 2018	51.56	51.56	49.87	50.21	416,094	-1.30(-2.52%)
Jun 20, 2018	52.50	52.50	51.07	51.51	443,912	-0.74(-1.42%)
Jun 19, 2018	52.29	52.30	51.53	52.25	479,732	-0.57(-1.08%)
Jun 18, 2018	52.13	53.14	52.13	52.82	454,214	+0.26(+0.49%)
Jun 15, 2018		52.59	51.34	52.56	447,238	+0.48(+0.92%)
Jun 14, 2018	51.36	52.10	50.87	52.08	614,935	+0.80(+1.56%)
Jun 13, 2018	51.36	51.49	50.90	51.28	303,380	+0.14(+0.27%)
Jun 12, 2018	51.35	51.67	51.06	51.14	287,268	-0.08(-0.16%)
Jun 11, 2018	51.05	51.36	50.94	51.22	185,887	+0.16(+0.31%)
Jun 08, 2018	50.97	51.26	50.76	51.06	250,001	+0.03(+0.06%)
Jun 07, 2018	51.15	51.31	50.76	51.03	217,392	-0.01(-0.02%)
Jun 06, 2018		51.24	50.29	51.04	380,046	+0.79(+1.57%)
Jun 05, 2018	50.36	50.46	50.00	50.25	333,026	-0.14(-0.28%)
Jun 04, 2018	50.54	50.62	50.28	50.39	226,691	-0.05(-0.10%)
Jun 01, 2018	50.46	50.70	50.26	50.44	362,286	+0.35(+0.70%)
May 31, 2018	50.54	50.58	50.00	50.09	251,092	-0.43(-0.85%)
May 30, 2018	49.76	50.56	49.74	50.52	274,275	+1.14(+2.31%)
May 29, 2018	48.85	49.40	48.79	49.38	355,136	+0.34(+0.69%)
May 25, 2018		49.04	49.04	49.04	0	-0.29(-0.59%)
May 24, 2018	49.85	49.97	48.84	49.33	413,717	-1.21(-2.39%)
May 23, 2018	49.94	50.59	49.85	50.54	292,207	+0.42(+0.84%)
May 22, 2018	50.60	50.98	50.09	50.12	231,971	-0.28(-0.56%)
May 21, 2018	50.03	50.80	49.73	50.40	329,255	+0.69(+1.39%)
May 18, 2018	49.53	50.23	49.21	49.71	356,732	+0.38(+0.77%)
May 17, 2018	49.02	49.71	48.98	49.33	189,177	+0.39(+0.80%)
May 16, 2018	48.52	49.36	48.38	48.94	286,502	+0.39(+0.80%)
May 15, 2018	48.45	48.83	48.25	48.55	274,356	-0.09(-0.19%)
May 14, 2018	49.27	49.43	48.59	48.64	206,232	-0.61(-1.24%)
May 11, 2018	48.76	49.33	48.66	49.25	431,745	+0.59(+1.21%)
May 10, 2018	48.50	48.98	48.36	48.66	401,420	+0.21(+0.43%)
May 09, 2018	47.62	48.60	47.49	48.45	493,049	+0.94(+1.98%)
May 08, 2018	47.02	47.76	46.97	47.51	342,269	+0.48(+1.02%)
May 07, 2018	46.46	47.28	45.99	47.03	412,251	+1.00(+2.17%)
May 04, 2018	44.85	46.33	44.25	46.03	574,529	+1.09(+2.43%)
May 03, 2018	45.18	45.74	44.76	44.94	433,423	-0.41(-0.90%)
May 02, 2018	47.37	48.54	43.65	45.35	1,318,380	+0.38(+0.85%)
May 01, 2018	44.78	45.09	44.21	44.97	555,609	-0.04(-0.09%)
Apr 30, 2018	45.02	45.48	44.84	45.01	643,368	-0.02(-0.04%)
Apr 27, 2018	45.21	45.55	44.78	45.03	624,147	-0.27(-0.60%)
Apr 26, 2018	45.92	45.92	44.70	45.30	506,256	-0.54(-1.18%)
Apr 25, 2018	45.46	46.02	45.46	45.84	350,026	+0.21(+0.46%)
Apr 24, 2018	46.88	46.97	45.07	45.63	314,253	-0.96(-2.06%)
Apr 23, 2018	45.93	47.09	45.93	46.59	530,423	+0.82(+1.79%)
Apr 20, 2018	47.08	47.21	45.52	45.77	561,792	-1.42(-3.01%)
Apr 19, 2018	47.89	48.00	46.98	47.19	373,680	-0.71(-1.48%)
Apr 18, 2018	48.10	48.25	47.86	47.90	565,677	+0.06(+0.13%)
Apr 17, 2018	47.37	48.00	47.33	47.84	1,430,963	+0.83(+1.77%)
Apr 16, 2018	46.49	47.11	45.86	47.01	990,746	+1.04(+2.26%)
Apr 13, 2018	46.57	46.64	45.71	45.97	378,970	-0.26(-0.56%)
Apr 12, 2018	45.98	46.57	45.86	46.23	416,719	+0.44(+0.96%)
Apr 11, 2018	45.50	46.05	45.36	45.79	314,062	-0.02(-0.04%)
Apr 10, 2018	45.64	46.12	45.34	45.81	402,478	+0.90(+2.00%)
Apr 09, 2018	45.65	45.83	44.83	44.91	287,946	-0.39(-0.86%)
Apr 06, 2018	45.79	45.97	44.85	45.30	298,530	-0.91(-1.97%)
Apr 05, 2018	45.98	46.47	45.79	46.21	414,663	+0.51(+1.12%)
Apr 04, 2018	44.43	45.95	44.16	45.70	314,172	+0.43(+0.95%)
Apr 03, 2018	44.77	45.30	44.37	45.27	269,545	+0.64(+1.43%)

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.