Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	52.95	53.78	52.92	53.12	661,622	+0.32(+0.60%)
Jun 28, 2018	53.19	53.19	51.85	52.80	375,031	-0.04(-0.08%)
Jun 27, 2018	53.04	54.03	52.76	52.85	389,528	-0.07(-0.13%)
Jun 26, 2018	52.94	53.23	52.67	52.92	431,193	+0.15(+0.28%)
Jun 25, 2018	53.45	53.65	52.43	52.77	364,114	-0.94(-1.75%)
Jun 22, 2018	53.21	53.83	52.80	53.71	886,141	+1.57(+3.00%)
Jun 21, 2018	52.97	53.08	52.01	52.14	825,373	-0.88(-1.65%)
Jun 20, 2018	53.15	53.28	52.75	53.02	415,602	+0.00(+0.00%)
Jun 19, 2018	53.82	53.82	52.55	53.02	426,507	-1.44(-2.65%)
Jun 18, 2018	54.50	54.79	54.30	54.46	373,187	-0.45(-0.81%)
Jun 15, 2018		55.60	54.73	54.91	760,806	-0.69(-1.24%)
Jun 14, 2018	55.04	55.70	54.73	55.60	834,066	+0.64(+1.16%)
Jun 13, 2018	55.04	55.15	54.63	54.96	479,957	-0.02(-0.03%)
Jun 12, 2018	55.14	55.38	54.75	54.98	331,972	+0.06(+0.11%)
Jun 11, 2018	55.13	55.38	54.83	54.92	298,374	-0.21(-0.37%)
Jun 08, 2018	54.60	55.30	54.44	55.13	576,632	+0.32(+0.58%)
Jun 07, 2018	55.12	55.27	54.60	54.81	685,538	-0.43(-0.78%)
Jun 06, 2018		55.27		55.24	614,963	+0.98(+1.81%)
Jun 05, 2018	54.03	54.47	53.73	54.26	813,636	+0.25(+0.46%)
Jun 04, 2018	53.68	54.16	53.40	54.01	750,766	+1.02(+1.93%)
Jun 01, 2018	52.25	53.39	52.25	52.98	744,106	+1.17(+2.26%)
May 31, 2018	51.99	52.15	51.74	51.81	808,228	-0.09(-0.18%)
May 30, 2018	51.41	52.18	51.31	51.91	519,729	+0.87(+1.70%)
May 29, 2018	50.24	51.16	50.24	51.04	668,205	+0.49(+0.97%)
May 25, 2018		50.55	50.55	50.55	0	+0.07(+0.14%)
May 24, 2018	50.51	51.07	50.22	50.48	463,260	+0.02(+0.03%)
May 23, 2018	50.69	50.81	50.03	50.46	521,599	-0.42(-0.82%)
May 22, 2018	51.42	52.03	50.86	50.88	982,244	-0.47(-0.92%)
May 21, 2018	52.23	52.23	51.03	51.35	1,057,891	-0.44(-0.86%)
May 18, 2018	52.41	52.77	51.77	51.80	709,188	-0.72(-1.37%)
May 17, 2018	52.43	52.99	52.26	52.52	598,583	+0.03(+0.05%)
May 16, 2018	52.69	53.01	52.14	52.49	732,595	+0.18(+0.34%)
May 15, 2018	51.96	52.31	51.68	52.31	445,316	+0.15(+0.28%)
May 14, 2018	52.79	53.33	52.04	52.17	1,025,296	-0.43(-0.81%)
May 11, 2018	52.61	53.18	52.55	52.59	636,934	-0.13(-0.24%)
May 10, 2018	52.55	52.85	52.12	52.72	690,386	+0.37(+0.70%)
May 09, 2018	52.02	52.42	51.53	52.35	1,310,594	+1.04(+2.03%)
May 08, 2018	48.24	52.34	48.20	51.31	1,553,732	+3.63(+7.60%)
May 07, 2018	48.04	48.47	47.56	47.69	469,198	-0.48(-0.99%)
May 04, 2018	47.10	48.37	47.08	48.16	292,815	+0.88(+1.86%)
May 03, 2018	47.87	47.87	46.55	47.28	499,133	-0.16(-0.34%)
May 02, 2018	47.57	47.96	47.33	47.45	406,264	+0.13(+0.27%)
May 01, 2018	47.53	47.58	46.78	47.32	592,998	-0.45(-0.95%)
Apr 30, 2018	48.10	48.34	47.77	47.77	562,551	-0.30(-0.62%)
Apr 27, 2018	48.29	48.46	47.58	48.07	231,776	-0.15(-0.30%)
Apr 26, 2018	47.98	48.47	47.63	48.22	305,559	+0.17(+0.36%)
Apr 25, 2018	47.87	48.34	47.37	48.04	363,294	+0.58(+1.23%)
Apr 24, 2018	48.51	48.76	46.61	47.46	436,393	-0.94(-1.94%)
Apr 23, 2018	48.58	48.82	48.06	48.40	295,142	-0.21(-0.42%)
Apr 20, 2018	48.65	48.65	48.14	48.61	369,687	+0.10(+0.21%)
Apr 19, 2018	48.60	48.69	48.09	48.51	457,049	-0.15(-0.30%)
Apr 18, 2018	48.33	48.93	48.33	48.65	328,205	+0.58(+1.21%)
Apr 17, 2018	48.10	48.25	47.70	48.07	498,070	+0.23(+0.48%)
Apr 16, 2018	47.28	47.87	46.98	47.84	181,090	+0.86(+1.84%)
Apr 13, 2018	47.39	47.39	46.66	46.98	284,024	-0.14(-0.29%)
Apr 12, 2018	47.20	47.32	47.00	47.11	309,519	+0.26(+0.55%)
Apr 11, 2018	46.99	47.03	46.45	46.86	538,640	-0.44(-0.92%)
Apr 10, 2018	47.16	47.63	46.82	47.29	394,960	+0.97(+2.10%)
Apr 09, 2018	46.68	47.00	46.15	46.32	319,456	+0.02(+0.04%)
Apr 06, 2018	47.19	47.37	45.96	46.30	457,777	-1.37(-2.87%)
Apr 05, 2018	47.26	48.00	46.97	47.67	281,206	+0.86(+1.83%)
Apr 04, 2018	45.80	46.86	45.56	46.81	815,607	-0.03(-0.05%)
Apr 03, 2018	46.12	47.02	45.87	46.84	786,985	+0.84(+1.82%)

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.