Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	51.26	51.81	50.95	51.47	3,153,244	+0.01(+0.02%)
Jun 28, 2018	51.37	51.68	51.10	51.46	2,905,762	+0.30(+0.58%)
Jun 27, 2018	50.61	51.29	50.50	51.17	1,544,463	+0.47(+0.92%)
Jun 26, 2018	50.32	50.85	50.32	50.70	1,837,549	+0.25(+0.49%)
Jun 25, 2018	49.69	50.55	49.69	50.46	1,921,353	+0.82(+1.65%)
Jun 22, 2018	49.46	49.76	49.29	49.64	1,861,513	+0.14(+0.29%)
Jun 21, 2018	49.32	49.61	49.21	49.49	872,172	+0.17(+0.34%)
Jun 20, 2018	49.29	49.39	49.00	49.32	1,599,864	+0.03(+0.05%)
Jun 19, 2018	48.81	49.41	48.78	49.30	1,914,337	+0.54(+1.11%)
Jun 18, 2018	48.20	48.87	48.19	48.76	2,525,461	+0.57(+1.18%)
Jun 15, 2018		48.23	47.68	48.19	3,850,038	+0.51(+1.06%)
Jun 14, 2018	47.22	47.77	47.21	47.68	1,915,140	+0.52(+1.09%)
Jun 13, 2018	47.49	47.65	47.07	47.17	2,215,960	-0.25(-0.54%)
Jun 12, 2018	46.89	47.49	46.70	47.42	2,728,306	+0.65(+1.39%)
Jun 11, 2018	47.70	47.84	46.71	46.77	2,327,332	-0.79(-1.66%)
Jun 08, 2018	47.93	48.09	47.42	47.56	1,664,247	-0.18(-0.37%)
Jun 07, 2018	47.48	48.12	47.14	47.74	2,231,293	+0.28(+0.58%)
Jun 06, 2018			47.37	47.46	2,461,756	-0.70(-1.46%)
Jun 05, 2018	48.67	48.81	48.03	48.16	1,915,792	-0.48(-0.98%)
Jun 04, 2018	48.99	49.15	48.46	48.64	1,526,165	-0.11(-0.22%)
Jun 01, 2018	49.56	49.58	48.71	48.75	2,639,930	-0.91(-1.82%)
May 31, 2018	49.69	50.16	49.45	49.66	1,937,202	-0.17(-0.34%)
May 30, 2018	49.13	49.93	49.13	49.82	1,602,219	+0.47(+0.95%)
May 29, 2018	49.45	49.76	49.14	49.35	2,406,720	-0.03(-0.07%)
May 25, 2018		49.39	49.39	49.39	0	+0.08(+0.15%)
May 24, 2018	48.91	49.69	48.75	49.31	2,409,694	+0.75(+1.54%)
May 23, 2018	47.88	48.60	47.84	48.57	3,066,145	+1.00(+2.10%)
May 22, 2018	48.21	48.21	46.99	47.57	1,437,320	+0.30(+0.64%)
May 21, 2018	47.23	47.38	46.81	47.27	1,168,247	+0.07(+0.14%)
May 18, 2018	46.94	47.41	46.81	47.20	1,981,574	+0.35(+0.75%)
May 17, 2018	46.99	47.20	46.75	46.85	1,912,802	-0.08(-0.18%)
May 16, 2018	47.32	47.47	46.83	46.93	1,899,702	-0.40(-0.85%)
May 15, 2018	47.25	47.54	47.05	47.33	2,108,342	-0.14(-0.30%)
May 14, 2018	47.80	47.87	47.05	47.48	1,724,899	-0.23(-0.49%)
May 11, 2018	47.34	47.84	47.25	47.71	1,995,477	+0.44(+0.94%)
May 10, 2018	47.55	47.58	47.04	47.27	1,836,571	+0.10(+0.21%)
May 09, 2018	48.46	48.47	47.05	47.17	2,167,426	-0.58(-1.21%)
May 08, 2018	48.87	48.93	47.61	47.74	2,088,123	-1.37(-2.78%)
May 07, 2018	49.40	49.48	49.03	49.11	1,255,764	-0.30(-0.61%)
May 04, 2018	49.34	49.65	49.23	49.41	964,109	+0.13(+0.27%)
May 03, 2018	48.89	49.44	48.36	49.28	1,094,739	+0.30(+0.62%)
May 02, 2018	48.94	49.23	48.68	48.98	1,042,123	+0.04(+0.09%)
May 01, 2018	49.21	49.36	48.89	48.94	1,404,086	-0.24(-0.49%)
Apr 30, 2018	49.30	49.46	49.03	49.18	1,793,339	+0.02(+0.03%)
Apr 27, 2018	48.44	49.26	48.43	49.16	1,462,008	+0.61(+1.26%)
Apr 26, 2018	48.01	48.62	47.78	48.55	1,067,876	+0.55(+1.15%)
Apr 25, 2018	47.90	48.45	47.65	48.00	1,439,912	+0.01(+0.02%)
Apr 24, 2018	47.43	48.29	47.40	47.99	2,000,773	+0.48(+1.01%)
Apr 23, 2018	47.39	47.95	47.23	47.51	1,773,032	+0.30(+0.64%)
Apr 20, 2018	47.59	47.59	47.01	47.21	1,201,202	-0.49(-1.02%)
Apr 19, 2018	47.32	47.74	47.25	47.69	1,055,389	+0.24(+0.51%)
Apr 18, 2018	47.87	48.23	47.43	47.45	1,523,225	-0.28(-0.58%)
Apr 17, 2018	47.33	47.95	47.18	47.73	1,481,512	+0.44(+0.94%)
Apr 16, 2018	46.72	47.39	46.70	47.28	1,968,604	+0.71(+1.53%)
Apr 13, 2018	46.63	46.84	46.36	46.57	1,889,893	+0.15(+0.33%)
Apr 12, 2018	47.02	47.13	46.15	46.42	1,345,015	-0.57(-1.21%)
Apr 11, 2018	47.11	47.33	46.75	46.99	1,485,477	-0.16(-0.34%)
Apr 10, 2018	47.83	47.92	47.13	47.15	1,543,069	-0.64(-1.33%)
Apr 09, 2018	47.92	48.28	47.57	47.79	1,629,334	-0.14(-0.30%)
Apr 06, 2018	48.26	48.59	47.70	47.93	3,368,673	-0.26(-0.54%)
Apr 05, 2018	47.73	48.36	47.40	48.19	3,877,442	+0.53(+1.11%)
Apr 04, 2018	47.75	47.89	47.11	47.66	2,642,204	-0.28(-0.58%)
Apr 03, 2018	47.49	48.21	47.22	47.94	2,483,041	+0.38(+0.79%)

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.