Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.95	48.86	47.73	47.88	46,463	+0.17(+0.36%)
Jun 28, 2018	47.47	47.95	46.99	47.71	51,322	+0.25(+0.53%)
Jun 27, 2018	48.41	48.97	47.35	47.46	32,844	-0.56(-1.17%)
Jun 26, 2018	47.90	48.60	45.81	48.02	40,672	+0.22(+0.46%)
Jun 25, 2018	47.14	48.03	46.22	47.80	79,499	+0.51(+1.08%)
Jun 22, 2018	47.55	47.55	46.59	47.29	109,315	+0.05(+0.11%)
Jun 21, 2018	48.04	48.10	47.13	47.24	28,062	-0.79(-1.64%)
Jun 20, 2018	48.58	49.00	47.91	48.03	30,891	-0.35(-0.72%)
Jun 19, 2018	48.17	48.92	47.52	48.38	52,400	-0.19(-0.39%)
Jun 18, 2018	47.24	48.71	47.17	48.57	47,928	+1.17(+2.47%)
Jun 15, 2018		47.81	47.30	47.40	41,869	+0.10(+0.21%)
Jun 14, 2018	46.94	47.43	46.58	47.30	49,205	+0.52(+1.11%)
Jun 13, 2018	47.72	48.13	46.68	46.78	43,780	-0.93(-1.95%)
Jun 12, 2018	48.42	48.56	46.09	47.71	37,918	-0.71(-1.47%)
Jun 11, 2018	48.39	49.14	48.15	48.42	39,455	+0.08(+0.17%)
Jun 08, 2018	48.42	48.68	48.12	48.34	23,860	-0.10(-0.21%)
Jun 07, 2018	48.75	48.86	47.56	48.44	32,155	-0.20(-0.41%)
Jun 06, 2018	49.60	49.79	48.39	48.64	55,972	-0.29(-0.59%)
Jun 05, 2018	48.73	49.63	48.50	48.93	32,108	-0.09(-0.18%)
Jun 04, 2018	49.39	49.71	48.00	49.02	47,651	-0.36(-0.73%)
Jun 01, 2018	48.40	50.23	48.06	49.38	122,076	+1.02(+2.11%)
May 31, 2018	48.63	48.83	47.90	48.36	78,267	-0.37(-0.76%)
May 30, 2018	48.47	49.57	48.47	48.73	57,149	+0.26(+0.54%)
May 29, 2018	47.41	48.66	47.16	48.47	79,721	+0.84(+1.76%)
May 25, 2018		47.63	47.63	47.63	0	+0.99(+2.12%)
May 24, 2018	46.99	48.23	46.31	46.64	71,064	-0.42(-0.89%)
May 23, 2018	46.77	47.21	46.37	47.06	73,405	+0.25(+0.53%)
May 22, 2018	47.46	47.98	46.52	46.81	55,631	-0.56(-1.18%)
May 21, 2018	47.76	48.10	47.05	47.37	58,174	-0.17(-0.36%)
May 18, 2018	47.97	48.74	47.35	47.54	52,574	-0.19(-0.40%)
May 17, 2018	47.29	48.00	46.42	47.73	56,908	+0.45(+0.95%)
May 16, 2018	46.89	47.55	46.29	47.28	37,835	+0.53(+1.13%)
May 15, 2018	46.85	47.66	46.21	46.75	49,302	+0.21(+0.45%)
May 14, 2018	46.78	46.90	45.68	46.54	56,263	-0.25(-0.53%)
May 11, 2018	46.60	47.47	46.45	46.79	42,876	+0.33(+0.71%)
May 10, 2018	46.55	46.55	45.70	46.46	40,438	-0.04(-0.09%)
May 09, 2018	47.05	47.40	45.79	46.50	78,140	-0.56(-1.19%)
May 08, 2018	45.96	47.41	45.96	47.06	91,834	+1.10(+2.39%)
May 07, 2018	46.26	47.64	45.10	45.96	110,828	-0.14(-0.30%)
May 04, 2018	42.66	46.70	41.79	46.10	80,855	+3.77(+8.91%)
May 03, 2018	43.10	45.56	41.72	42.33	83,282	+1.15(+2.79%)
May 02, 2018	39.26	42.04	39.26	41.18	42,284	+1.87(+4.76%)
May 01, 2018	39.80	40.60	38.51	39.31	57,693	-0.56(-1.40%)
Apr 30, 2018	39.07	40.29	38.86	39.87	60,733	+0.99(+2.55%)
Apr 27, 2018	39.67	39.75	38.88	38.88	21,123	-0.78(-1.97%)
Apr 26, 2018	40.11	40.17	39.53	39.66	16,749	-0.21(-0.53%)
Apr 25, 2018	40.29	40.65	39.73	39.87	24,595	-0.56(-1.39%)
Apr 24, 2018	41.42	41.92	39.72	40.43	45,392	-0.82(-1.99%)
Apr 23, 2018	42.61	42.61	40.51	41.25	61,780	-1.21(-2.85%)
Apr 20, 2018	41.19	42.46	41.07	42.46	23,899	+1.16(+2.81%)
Apr 19, 2018	41.64	42.09	40.38	41.30	20,410	-0.35(-0.84%)
Apr 18, 2018	41.87	42.47	40.58	41.65	49,100	-0.31(-0.74%)
Apr 17, 2018	41.71	42.24	40.34	41.96	66,238	+0.46(+1.11%)
Apr 16, 2018	41.59	42.00	40.44	41.50	26,009	+0.14(+0.34%)
Apr 13, 2018	41.25	41.97	40.65	41.36	33,355	+0.26(+0.63%)
Apr 12, 2018	39.44	41.45	39.44	41.10	37,854	+1.98(+5.06%)
Apr 11, 2018	39.76	40.25	38.43	39.12	30,303	-0.77(-1.93%)
Apr 10, 2018	39.17	40.39	39.00	39.89	49,436	+1.11(+2.86%)
Apr 09, 2018	38.13	40.53	38.13	38.78	45,514	+0.69(+1.81%)
Apr 06, 2018	38.69	38.99	36.80	38.09	58,569	-0.83(-2.13%)
Apr 05, 2018	39.87	40.32	38.06	38.92	39,287	-0.55(-1.39%)
Apr 04, 2018	37.63	39.77	37.41	39.47	42,896	+1.33(+3.49%)
Apr 03, 2018	37.60	38.99	36.60	38.14	84,538	+0.71(+1.90%)

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.