Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	52.14	52.17	51.47	51.50	213,894	-0.38(-0.73%)
Jun 28, 2018	52.24	52.50	51.56	51.88	125,223	-0.27(-0.52%)
Jun 27, 2018	52.35	52.41	51.91	52.15	139,805	-0.24(-0.46%)
Jun 26, 2018	52.50	53.00	52.30	52.39	145,044	-0.11(-0.21%)
Jun 25, 2018	52.57	52.80	51.86	52.50	185,923	+0.06(+0.12%)
Jun 22, 2018	52.17	52.77	51.85	52.44	276,465	+0.55(+1.06%)
Jun 21, 2018	52.26	52.26	51.66	51.89	149,203	-0.39(-0.74%)
Jun 20, 2018	51.88	52.36	51.67	52.27	131,474	+0.60(+1.17%)
Jun 19, 2018	51.23	51.67	51.19	51.67	148,936	+0.33(+0.65%)
Jun 18, 2018	51.10	51.51	50.88	51.34	147,952	+0.19(+0.37%)
Jun 15, 2018		51.17	50.57	51.15	393,805	+0.58(+1.14%)
Jun 14, 2018	49.89	50.61	49.89	50.57	136,442	+0.75(+1.50%)
Jun 13, 2018	49.96	50.34	49.62	49.82	113,461	-0.14(-0.29%)
Jun 12, 2018	49.29	50.04	49.23	49.97	184,970	+0.77(+1.56%)
Jun 11, 2018	49.60	50.12	48.88	49.20	312,235	-0.48(-0.96%)
Jun 08, 2018	49.69	50.22	49.41	49.68	190,737	+0.00(+0.00%)
Jun 07, 2018	49.38	50.07	49.38	49.68	211,097	+0.23(+0.46%)
Jun 06, 2018			48.95	49.45	234,828	-0.70(-1.40%)
Jun 05, 2018	50.80	50.94	50.08	50.16	301,043	-0.74(-1.45%)
Jun 04, 2018	51.01	51.35	50.59	50.90	246,162	+0.12(+0.23%)
Jun 01, 2018	51.11	51.11	50.46	50.78	199,916	+0.07(+0.14%)
May 31, 2018	51.60	51.77	50.69	50.71	147,745	-1.10(-2.12%)
May 30, 2018	51.59	52.25	51.54	51.81	179,718	+0.43(+0.84%)
May 29, 2018	49.94	51.52	49.94	51.37	238,419	+1.20(+2.39%)
May 25, 2018		50.18	50.18	50.18	0	-0.50(-1.00%)
May 24, 2018	49.68	50.82	49.50	50.68	278,617	+0.99(+1.99%)
May 23, 2018	49.43	49.72	49.06	49.69	179,342	+0.25(+0.51%)
May 22, 2018	49.73	49.92	48.59	49.44	203,738	-0.16(-0.33%)
May 21, 2018	49.34	49.76	49.03	49.60	161,365	+0.35(+0.71%)
May 18, 2018	49.04	49.45	48.85	49.25	207,924	+0.33(+0.68%)
May 17, 2018	48.97	49.12	48.58	48.91	165,087	-0.05(-0.09%)
May 16, 2018	49.17	49.26	48.71	48.96	175,069	-0.21(-0.42%)
May 15, 2018	49.16	49.18	48.74	49.17	164,355	-0.23(-0.47%)
May 14, 2018	50.03	50.09	49.23	49.40	174,346	-0.68(-1.36%)
May 11, 2018	50.03	50.19	49.78	50.08	197,561	+0.17(+0.34%)
May 10, 2018	49.43	49.94	49.23	49.91	129,151	+0.74(+1.51%)
May 09, 2018	48.88	49.73	48.65	49.17	310,082	+0.36(+0.73%)
May 08, 2018	48.49	50.13	48.29	48.81	339,457	-1.51(-2.99%)
May 07, 2018	50.57	50.85	50.18	50.31	147,980	-0.24(-0.48%)
May 04, 2018	50.13	50.79	49.85	50.56	219,862	+0.22(+0.45%)
May 03, 2018	50.13	50.60	49.40	50.33	240,365	+0.01(+0.02%)
May 02, 2018	50.10	50.59	49.70	50.32	286,441	+0.12(+0.23%)
May 01, 2018	49.87	50.31	49.64	50.21	284,731	+0.23(+0.47%)
Apr 30, 2018	50.40	50.52	49.74	49.97	2,015,735	-0.26(-0.52%)
Apr 27, 2018	51.83	51.93	50.10	50.23	297,695	-1.47(-2.84%)
Apr 26, 2018	50.06	51.75	50.06	51.70	490,128	+1.93(+3.87%)
Apr 25, 2018	49.71	50.05	49.46	49.78	145,497	-0.04(-0.09%)
Apr 24, 2018	50.44	50.51	49.46	49.82	397,722	-0.51(-1.02%)
Apr 23, 2018	49.61	50.47	49.22	50.33	348,098	+0.74(+1.48%)
Apr 20, 2018	49.08	49.62	48.96	49.60	178,372	+0.30(+0.60%)
Apr 19, 2018	49.09	49.61	48.72	49.30	163,339	+0.12(+0.24%)
Apr 18, 2018	49.38	49.89	49.17	49.18	199,309	-0.22(-0.44%)
Apr 17, 2018	48.69	49.66	48.45	49.40	182,889	+0.90(+1.85%)
Apr 16, 2018	47.99	48.53	47.90	48.50	172,835	+0.77(+1.62%)
Apr 13, 2018	47.31	47.81	47.28	47.73	168,891	+0.48(+1.01%)
Apr 12, 2018	47.78	47.78	47.08	47.26	128,103	-0.54(-1.13%)
Apr 11, 2018	47.25	47.97	47.09	47.79	157,725	+0.32(+0.68%)
Apr 10, 2018	47.34	47.61	46.91	47.47	138,365	+0.36(+0.76%)
Apr 09, 2018	47.35	47.68	46.85	47.11	212,540	-0.07(-0.15%)
Apr 06, 2018	47.66	48.23	47.02	47.18	192,291	-0.63(-1.31%)
Apr 05, 2018	47.17	47.94	46.57	47.81	262,365	+0.95(+2.03%)
Apr 04, 2018	46.18	47.13	46.04	46.86	226,751	+0.22(+0.46%)
Apr 03, 2018	46.34	46.91	46.01	46.65	213,999	+0.45(+0.97%)

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.