Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	42.10	42.60	42.10	42.26	34,004,900	+0.39(+0.93%)
Jun 28, 2018	41.30	42.07	41.23	41.87	34,180,252	+0.42(+1.00%)
Jun 27, 2018	41.94	42.55	41.44	41.45	39,201,888	-0.77(-1.83%)
Jun 26, 2018	42.46	42.85	41.96	42.22	44,143,056	-0.88(-2.05%)
Jun 25, 2018	43.50	43.99	42.43	43.11	53,351,332	-1.52(-3.41%)
Jun 22, 2018	44.73	45.13	44.46	44.63	40,799,108	+0.26(+0.59%)
Jun 21, 2018	46.23	46.35	44.15	44.37	52,266,800	-1.08(-2.38%)
Jun 20, 2018	45.22	45.69	44.79	45.44	25,177,528	+0.45(+1.00%)
Jun 19, 2018	44.32	45.01	44.10	44.99	37,378,420	-0.25(-0.54%)
Jun 18, 2018	46.16	46.16	44.49	45.24	47,943,476	-1.61(-3.43%)
Jun 15, 2018		47.08	47.21	46.85	46,107,636	-0.37(-0.77%)
Jun 14, 2018	47.14	47.48	46.91	47.21	27,545,118	+0.43(+0.93%)
Jun 13, 2018	46.74	47.35	46.68	46.78	26,622,752	+0.18(+0.38%)
Jun 12, 2018	46.64	46.78	46.09	46.60	27,401,944	+0.26(+0.55%)
Jun 11, 2018	46.58	46.83	46.12	46.35	30,287,200	-0.45(-0.96%)
Jun 08, 2018	47.23	47.35	46.46	46.80	36,259,224	-0.71(-1.49%)
Jun 07, 2018	48.39	48.45	47.28	47.50	32,454,246	-0.98(-2.02%)
Jun 06, 2018		48.51	47.67	48.48	27,001,350	+0.43(+0.88%)
Jun 05, 2018	48.37	48.56	47.79	48.05	25,508,296	-0.25(-0.53%)
Jun 04, 2018	48.46	48.96	48.26	48.31	26,511,074	-0.21(-0.44%)
Jun 01, 2018	47.47	48.53	47.43	48.52	36,683,084	+1.60(+3.41%)
May 31, 2018	47.32	47.48	46.80	46.92	36,419,068	-0.41(-0.86%)
May 30, 2018	47.51	47.77	47.28	47.33	29,066,062	+0.31(+0.65%)
May 29, 2018	46.86	47.44	46.59	47.03	28,530,186	-0.10(-0.22%)
May 25, 2018		47.13	47.13	47.13	0	+0.59(+1.26%)
May 24, 2018	46.91	47.01	46.01	46.54	23,133,360	-0.39(-0.83%)
May 23, 2018	45.90	46.95	45.77	46.93	24,177,936	+0.65(+1.40%)
May 22, 2018	46.52	46.80	45.95	46.29	22,361,926	+0.11(+0.24%)
May 21, 2018	46.21	46.94	45.78	46.18	29,838,266	+0.70(+1.53%)
May 18, 2018	46.35	46.36	45.45	45.48	27,856,486	-1.11(-2.39%)
May 17, 2018	46.37	47.13	46.26	46.59	19,844,828	+0.14(+0.31%)
May 16, 2018	46.05	46.50	45.87	46.45	19,126,356	+0.61(+1.34%)
May 15, 2018	46.40	46.53	45.53	45.84	25,539,150	-0.83(-1.79%)
May 14, 2018	46.56	46.96	46.53	46.67	25,735,040	+0.20(+0.42%)
May 11, 2018	46.43	46.91	46.27	46.47	18,122,056	-0.26(-0.56%)
May 10, 2018	46.37	46.75	45.99	46.74	22,010,864	+0.54(+1.18%)
May 09, 2018	45.70	46.22	45.22	46.19	23,316,654	+0.60(+1.32%)
May 08, 2018	45.30	45.59	44.88	45.59	24,685,332	+0.25(+0.56%)
May 07, 2018	44.93	45.55	44.91	45.33	23,879,764	+0.47(+1.04%)
May 04, 2018	43.88	44.92	43.35	44.87	30,165,156	+0.68(+1.54%)
May 03, 2018	43.86	44.42	43.28	44.19	33,775,772	-0.03(-0.06%)
May 02, 2018	44.87	44.96	44.08	44.21	30,492,324	-0.86(-1.91%)
May 01, 2018	43.65	45.15	43.48	45.07	32,647,792	+1.45(+3.31%)
Apr 30, 2018	44.42	45.11	43.28	43.63	43,079,772	-0.94(-2.10%)
Apr 27, 2018	46.86	47.15	44.14	44.57	82,689,152	-0.27(-0.60%)
Apr 26, 2018	44.17	45.02	44.01	44.84	46,738,264	+1.41(+3.25%)
Apr 25, 2018	43.83	44.03	42.77	43.43	30,448,238	-0.06(-0.14%)
Apr 24, 2018	43.84	45.34	43.22	43.49	50,274,624	+0.30(+0.68%)
Apr 23, 2018	43.69	43.86	42.98	43.19	25,680,974	-0.36(-0.83%)
Apr 20, 2018	44.09	44.19	43.00	43.55	31,839,060	-0.58(-1.32%)
Apr 19, 2018	44.75	44.76	43.62	44.14	30,075,118	-1.17(-2.59%)
Apr 18, 2018	45.23	45.94	45.08	45.31	26,223,010	+0.06(+0.13%)
Apr 17, 2018	44.72	45.39	44.70	45.25	25,111,810	+0.96(+2.18%)
Apr 16, 2018	44.20	44.40	43.77	44.29	22,304,832	+0.46(+1.04%)
Apr 13, 2018	44.85	44.97	43.61	43.83	24,710,236	-0.73(-1.63%)
Apr 12, 2018	43.52	45.02	43.49	44.56	35,232,368	+1.37(+3.17%)
Apr 11, 2018	43.10	43.72	42.95	43.19	20,782,746	-0.14(-0.33%)
Apr 10, 2018	43.21	43.52	42.55	43.33	31,254,488	+1.45(+3.47%)
Apr 09, 2018	41.55	43.20	41.55	41.88	37,190,504	+0.64(+1.56%)
Apr 06, 2018				41.24	33,383,174	-1.34(-3.16%)
Apr 05, 2018	42.27	42.87	42.23	42.58	29,659,316	+0.33(+0.78%)
Apr 04, 2018	40.65	42.39	40.58	42.25	35,838,132	+0.20(+0.48%)
Apr 03, 2018	41.41	42.23	40.92	42.05	46,650,136	+0.70(+1.70%)

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.