Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		51.12	50.72	50.72	76,607	+0.12(+0.24%)
Jun 28, 2018	50.26	50.71	50.09	50.60	123,864	+0.27(+0.54%)
Jun 27, 2018	51.09	51.24	50.31	50.32	83,077	-0.70(-1.38%)
Jun 26, 2018	51.04	51.22	50.85	51.03	83,348	+0.04(+0.07%)
Jun 25, 2018	51.70	51.70	50.78	50.99	160,270	-0.85(-1.65%)
Jun 22, 2018	52.23	52.23	51.85	51.85	112,073	-0.12(-0.23%)
Jun 21, 2018	52.27	52.30	51.84	51.97	85,434	-0.33(-0.64%)
Jun 20, 2018	52.26	52.36	52.07	52.30	93,003	+0.25(+0.48%)
Jun 19, 2018	51.79	52.07	51.47	52.05	57,199	-0.15(-0.29%)
Jun 18, 2018	51.99	52.26	51.98	52.20	40,197	-0.00(-0.01%)
Jun 15, 2018		52.27	51.84	52.21	73,244	-0.04(-0.07%)
Jun 14, 2018	52.14	52.27	51.94	52.24	83,701	+0.25(+0.49%)
Jun 13, 2018	52.50	52.50	51.99	51.99	60,386	-0.38(-0.73%)
Jun 12, 2018	52.19	52.41	52.15	52.38	65,258	+0.17(+0.33%)
Jun 11, 2018	52.38	52.38	52.20	52.20	67,311	-0.06(-0.11%)
Jun 08, 2018	51.73	52.26	51.73	52.26	75,082	+0.40(+0.77%)
Jun 07, 2018	52.14	52.14	51.64	51.86	93,390	-0.10(-0.19%)
Jun 06, 2018		51.96		51.96	191,627	+0.49(+0.95%)
Jun 05, 2018	51.20	51.51	51.20	51.47	82,619	+0.22(+0.43%)
Jun 04, 2018	51.01	51.27	50.94	51.25	57,587	+0.39(+0.77%)
Jun 01, 2018	50.98	51.00	50.72	50.86	213,203	+0.36(+0.71%)
May 31, 2018	51.05	51.05	50.47	50.50	78,310	-0.59(-1.15%)
May 30, 2018	50.70	51.20	50.70	51.09	183,226	+0.62(+1.23%)
May 29, 2018	50.45	50.67	50.19	50.47	240,419	-0.22(-0.44%)
May 25, 2018		50.69	50.69	50.69	0	-0.05(-0.10%)
May 24, 2018	50.73	50.75	50.32	50.74	81,542	+0.05(+0.10%)
May 23, 2018	50.36	50.69	50.36	50.69	81,039	+0.12(+0.23%)
May 22, 2018	51.10	51.10	50.56	50.58	61,149	-0.40(-0.79%)
May 21, 2018	50.83	51.03	50.83	50.98	65,249	+0.45(+0.88%)
May 18, 2018	50.61	50.66	50.53	50.53	70,777	-0.00(-0.01%)
May 17, 2018	50.58	50.69	50.46	50.54	78,407	+0.03(+0.06%)
May 16, 2018	50.17	50.67	50.17	50.51	128,637	+0.35(+0.70%)
May 15, 2018	50.16	50.27	49.97	50.16	100,770	-0.18(-0.37%)
May 14, 2018	50.61	50.66	50.29	50.34	69,819	-0.11(-0.21%)
May 11, 2018	50.55	50.56	50.31	50.45	83,938	+0.06(+0.11%)
May 10, 2018	50.17	50.53	50.16	50.39	57,782	+0.39(+0.78%)
May 09, 2018	49.94	50.12	49.67	50.00	106,033	+0.23(+0.46%)
May 08, 2018	49.56	49.87	49.56	49.77	98,317	+0.14(+0.29%)
May 07, 2018	49.46	49.83	49.40	49.63	87,830	+0.28(+0.57%)
May 04, 2018	48.54	49.53	48.51	49.35	55,867	+0.65(+1.33%)
May 03, 2018	48.44	48.77	48.09	48.70	496,326	+0.04(+0.09%)
May 02, 2018	48.79	48.99	48.61	48.65	86,638	-0.15(-0.30%)
May 01, 2018	48.42	48.86	48.21	48.80	114,569	+0.28(+0.59%)
Apr 30, 2018	49.10	49.33	48.52	48.52	92,785	-0.54(-1.09%)
Apr 27, 2018	49.12	49.12	48.83	49.05	49,294	-0.07(-0.13%)
Apr 26, 2018	49.16	49.25	48.98	49.12	48,003	+0.24(+0.50%)
Apr 25, 2018	48.94	49.06	48.53	48.88	232,284	-0.08(-0.16%)
Apr 24, 2018	49.77	49.77	48.55	48.95	239,215	-0.49(-1.00%)
Apr 23, 2018	49.62	49.81	49.33	49.45	305,441	-0.08(-0.16%)
Apr 20, 2018	49.75	49.75	49.42	49.52	63,279	-0.32(-0.65%)
Apr 19, 2018	49.98	50.05	49.63	49.85	97,112	-0.31(-0.61%)
Apr 18, 2018	50.26	50.35	50.13	50.15	174,911	+0.04(+0.07%)
Apr 17, 2018	49.87	50.24	49.81	50.12	140,007	+0.55(+1.11%)
Apr 16, 2018	49.39	49.69	49.28	49.57	83,160	+0.48(+0.97%)
Apr 13, 2018	49.58	49.58	48.94	49.09	104,627	-0.20(-0.41%)
Apr 12, 2018	49.32	49.46	49.19	49.29	71,065	+0.26(+0.52%)
Apr 11, 2018	48.92	49.24	48.92	49.03	44,855	-0.15(-0.31%)
Apr 10, 2018	49.03	49.35	48.77	49.18	86,187	+0.77(+1.59%)
Apr 09, 2018	48.81	49.07	48.41	48.41	69,304	+0.03(+0.06%)
Apr 06, 2018	48.91	49.27	48.04	48.38	55,915	-0.97(-1.97%)
Apr 05, 2018	49.35	49.48	49.18	49.35	100,572	+0.27(+0.56%)
Apr 04, 2018	47.91	49.08	47.91	49.08	212,963	+0.55(+1.13%)
Apr 03, 2018	48.24	48.67	48.00	48.53	198,360	+0.62(+1.30%)

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.