Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		45.20	43.56	43.67	24,392,892	-1.12(-2.50%)
Jun 28, 2018	43.65	44.84	42.49	44.79	18,903,728	+1.09(+2.49%)
Jun 27, 2018	45.50	46.22	43.68	43.70	25,858,628	-1.14(-2.54%)
Jun 26, 2018	44.36	45.32	43.51	44.84	20,182,230	+0.67(+1.52%)
Jun 25, 2018	45.47	45.52	43.33	44.17	31,354,320	-1.71(-3.73%)
Jun 22, 2018	45.58	46.01	44.52	45.88	31,106,300	+0.64(+1.41%)
Jun 21, 2018	46.36	46.87	44.20	45.24	32,179,824	-0.89(-1.93%)
Jun 20, 2018	45.56	46.92	45.44	46.13	31,213,712	+1.18(+2.63%)
Jun 19, 2018	45.19	45.71	43.57	44.95	39,225,980	-1.05(-2.28%)
Jun 18, 2018	45.34	46.26	44.50	46.00	25,995,352	+0.20(+0.44%)
Jun 15, 2018		46.76	45.64	45.80	51,489,584	-0.96(-2.05%)
Jun 14, 2018	44.55	46.80	44.50	46.76	50,902,528	+2.69(+6.10%)
Jun 13, 2018	44.24	44.54	43.42	44.07	35,152,656	+0.58(+1.33%)
Jun 12, 2018	42.47	44.33	42.41	43.49	51,105,716	+2.07(+5.00%)
Jun 11, 2018	41.42	41.69	40.66	41.42	24,586,168	+0.21(+0.51%)
Jun 08, 2018	39.49	41.26	39.42	41.21	34,538,900	+1.51(+3.80%)
Jun 07, 2018	40.14	40.16	38.64	39.70	41,561,604	-0.40(-1.00%)
Jun 06, 2018		40.23		40.10	147,764,288	+0.30(+0.75%)
Jun 05, 2018	39.53	40.16	39.19	39.80	66,097,224	+1.92(+5.07%)
Jun 04, 2018	36.45	37.98	35.95	37.88	32,494,996	+1.23(+3.36%)
Jun 01, 2018	35.14	36.69	35.09	36.65	29,583,088	+1.95(+5.62%)
May 31, 2018	34.39	34.97	34.25	34.70	14,423,545	+0.34(+0.99%)
May 30, 2018	34.20	34.66	34.08	34.36	14,582,178	+0.32(+0.94%)
May 29, 2018	33.42	34.83	33.35	34.04	22,085,324	+0.41(+1.22%)
May 25, 2018		33.63	33.63	33.63	0	+0.11(+0.33%)
May 24, 2018	33.44	33.76	33.12	33.52	14,483,065	+0.10(+0.30%)
May 23, 2018	32.70	33.43	32.60	33.42	13,437,823	+0.56(+1.70%)
May 22, 2018	33.78	33.81	32.83	32.86	14,984,208	-0.77(-2.29%)
May 21, 2018	33.02	34.02	32.90	33.63	21,303,696	+1.00(+3.06%)
May 18, 2018	32.55	32.97	32.21	32.63	10,618,936	+0.05(+0.15%)
May 17, 2018	32.78	33.02	32.28	32.58	10,755,679	-0.19(-0.58%)
May 16, 2018	32.75	33.22	32.67	32.77	10,862,188	+0.02(+0.06%)
May 15, 2018	33.17	33.17	32.36	32.75	15,787,919	-0.64(-1.92%)
May 14, 2018	33.07	33.58	32.93	33.39	18,000,066	+0.64(+1.95%)
May 11, 2018	32.94	33.10	32.25	32.75	14,482,552	-0.12(-0.37%)
May 10, 2018	32.71	33.78	32.58	32.87	20,700,892	+0.41(+1.26%)
May 09, 2018	32.07	32.79	31.94	32.46	20,719,816	+0.61(+1.92%)
May 08, 2018	31.20	32.09	31.03	31.85	19,574,328	+0.52(+1.66%)
May 07, 2018	31.06	31.84	30.88	31.33	18,505,280	+0.29(+0.93%)
May 04, 2018	30.22	31.36	29.85	31.04	21,035,168	+0.37(+1.21%)
May 03, 2018	30.21	31.02	29.97	30.67	19,769,062	+0.12(+0.39%)
May 02, 2018	30.00	31.22	29.95	30.55	22,478,696	+0.25(+0.83%)
May 01, 2018	30.21	31.06	29.60	30.30	30,561,778	-0.01(-0.03%)
Apr 30, 2018	28.62	30.75	28.43	30.31	41,709,064	+1.31(+4.52%)
Apr 27, 2018	30.17	30.28	28.59	29.00	37,420,136	-1.27(-4.20%)
Apr 26, 2018	30.35	31.42	30.12	30.27	43,765,816	+0.52(+1.75%)
Apr 25, 2018	31.35	32.00	28.14	29.75	92,972,280	-0.72(-2.36%)
Apr 24, 2018	31.18	31.64	29.63	30.47	41,164,148	-0.75(-2.40%)
Apr 23, 2018	32.51	32.62	30.85	31.22	29,366,076	-0.69(-2.16%)
Apr 20, 2018	32.65	33.12	31.65	31.91	34,819,656	+0.37(+1.17%)
Apr 19, 2018	31.37	32.28	30.96	31.54	22,637,786	+0.00(+0.00%)
Apr 18, 2018	31.67	32.06	31.07	31.54	25,128,214	-0.30(-0.94%)
Apr 17, 2018	29.45	32.06	29.43	31.84	46,660,192	+3.26(+11.41%)
Apr 16, 2018	28.85	28.95	28.36	28.58	11,496,066	-0.18(-0.63%)
Apr 13, 2018	29.24	29.46	28.43	28.76	12,712,577	-0.24(-0.83%)
Apr 12, 2018	29.89	29.90	28.78	29.00	17,308,092	-0.39(-1.33%)
Apr 11, 2018	29.46	29.83	28.73	29.39	25,279,042	-0.14(-0.47%)
Apr 10, 2018	28.36	30.30	28.28	29.53	28,792,934	+1.52(+5.43%)
Apr 09, 2018	28.10	28.79	28.00	28.01	13,960,874	-0.09(-0.32%)
Apr 06, 2018	28.28	29.06	27.97	28.10	15,317,967	-0.54(-1.89%)
Apr 05, 2018	28.51	29.33	28.10	28.64	24,301,564	+0.39(+1.38%)
Apr 04, 2018	26.85	28.34	26.60	28.25	21,975,880	+0.71(+2.58%)
Apr 03, 2018	28.36	28.87	27.22	27.54	26,047,224	-0.50(-1.78%)

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.