Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	56.43	56.83	55.36	56.02	1,635,096	+0.18(+0.32%)
Jun 28, 2018	55.00	56.19	53.37	55.84	2,483,960	+1.54(+2.84%)
Jun 27, 2018	58.50	59.98	54.22	54.30	2,768,190	-3.00(-5.24%)
Jun 26, 2018	55.00	57.31	54.16	57.30	2,388,511	+2.83(+5.20%)
Jun 25, 2018	55.25	56.15	53.17	54.47	2,605,190	-0.78(-1.41%)
Jun 22, 2018	57.53	57.55	54.11	55.25	8,052,149	-1.71(-3.00%)
Jun 21, 2018	59.90	59.90	56.55	56.96	3,098,632	-2.56(-4.30%)
Jun 20, 2018	60.03	61.13	59.36	59.52	2,102,714	-0.28(-0.47%)
Jun 19, 2018	60.27	61.28	57.08	59.80	3,075,538	-1.81(-2.94%)
Jun 18, 2018	59.12	62.34	58.40	61.61	3,626,849	+1.66(+2.77%)
Jun 15, 2018		60.00	59.00	59.95	1,540,264	+0.95(+1.61%)
Jun 14, 2018	59.74	60.24	58.82	59.00	2,274,409	-0.56(-0.94%)
Jun 13, 2018	60.16	60.35	58.88	59.56	1,709,194	-0.41(-0.68%)
Jun 12, 2018	58.34	60.14	58.34	59.97	1,565,595	+1.85(+3.18%)
Jun 11, 2018	58.19	58.54	57.17	58.12	1,053,804	+0.06(+0.10%)
Jun 08, 2018	56.15	58.30	56.03	58.06	1,746,550	+1.66(+2.94%)
Jun 07, 2018	58.86	59.00	55.09	56.40	2,856,789	-2.32(-3.95%)
Jun 06, 2018		58.80		58.72	1,428,229	+1.24(+2.16%)
Jun 05, 2018	57.76	58.41	56.86	57.48	2,323,743	+0.01(+0.02%)
Jun 04, 2018	57.38	57.70	55.83	57.47	1,636,230	-0.01(-0.02%)
Jun 01, 2018	54.55	57.71	54.34	57.48	3,092,694	+3.51(+6.50%)
May 31, 2018	54.21	55.00	53.81	53.97	1,242,622	-0.06(-0.11%)
May 30, 2018	54.00	54.40	53.55	54.03	1,351,591	+0.06(+0.11%)
May 29, 2018	52.89	54.47	52.85	53.97	1,672,042	+0.72(+1.35%)
May 25, 2018		53.25	53.25	53.25	0	+0.03(+0.06%)
May 24, 2018	52.50	53.34	51.82	53.22	2,589,968	+0.68(+1.29%)
May 23, 2018	53.16	53.20	51.88	52.54	2,804,141	-1.39(-2.58%)
May 22, 2018	55.90	55.92	53.86	53.93	1,598,795	-1.31(-2.37%)
May 21, 2018	55.68	56.66	54.55	55.24	3,382,981	+0.10(+0.18%)
May 18, 2018	53.57	55.79	53.57	55.14	2,479,288	+1.41(+2.62%)
May 17, 2018	53.75	54.48	53.34	53.73	1,805,931	+0.01(+0.02%)
May 16, 2018	52.88	54.47	52.58	53.72	2,541,717	+0.59(+1.11%)
May 15, 2018	51.29	53.45	50.57	53.13	5,109,409	+0.61(+1.16%)
May 14, 2018	53.39	56.00	52.18	52.52	5,311,939	-1.06(-1.98%)
May 11, 2018	53.94	54.94	53.13	53.58	3,011,719	-1.33(-2.42%)
May 10, 2018	52.44	55.18	51.66	54.91	4,159,164	+2.50(+4.77%)
May 09, 2018	48.15	53.55	48.15	52.41	9,272,328	+8.06(+18.17%)
May 08, 2018	44.05	44.69	43.64	44.35	3,146,881	+0.26(+0.59%)
May 07, 2018	43.82	44.51	43.25	44.09	2,171,160	+0.59(+1.36%)
May 04, 2018	43.50	44.62	43.00	43.50	1,890,609	-0.21(-0.48%)
May 03, 2018	43.00	43.85	41.43	43.71	1,632,239	+0.49(+1.13%)
May 02, 2018	42.64	44.74	42.64	43.22	3,107,350	+0.67(+1.57%)
May 01, 2018	41.93	42.97	41.68	42.55	1,964,404	+0.34(+0.81%)
Apr 30, 2018	41.81	42.37	41.41	42.21	2,122,797	+0.56(+1.34%)
Apr 27, 2018	42.74	42.88	41.13	41.65	1,367,801	-0.74(-1.75%)
Apr 26, 2018	41.52	42.65	41.12	42.39	1,491,014	+1.11(+2.69%)
Apr 25, 2018	40.54	41.36	39.59	41.28	1,334,130	+0.66(+1.62%)
Apr 24, 2018	41.66	41.97	39.73	40.62	1,570,568	-0.78(-1.88%)
Apr 23, 2018	41.41	41.80	40.87	41.40	972,357	+0.18(+0.44%)
Apr 20, 2018	41.80	42.39	41.00	41.22	1,669,095	-0.89(-2.11%)
Apr 19, 2018	42.25	42.31	41.61	42.11	1,792,047	-0.23(-0.54%)
Apr 18, 2018	41.41	42.51	40.96	42.34	1,882,485	+1.17(+2.84%)
Apr 17, 2018	39.88	41.35	39.82	41.17	1,635,308	+1.66(+4.20%)
Apr 16, 2018	39.36	39.76	38.82	39.51	887,342	+0.30(+0.77%)
Apr 13, 2018	39.88	40.18	38.65	39.21	1,088,531	-0.49(-1.23%)
Apr 12, 2018	39.50	39.79	38.65	39.70	1,728,957	+0.73(+1.87%)
Apr 11, 2018	38.24	40.15	38.00	38.97	1,779,695	+0.76(+1.99%)
Apr 10, 2018	38.00	38.83	37.12	38.21	1,723,979	+1.34(+3.63%)
Apr 09, 2018	37.48	38.39	36.78	36.87	1,279,904	-0.17(-0.46%)
Apr 06, 2018	37.63	38.37	36.68	37.04	1,297,962	-1.05(-2.76%)
Apr 05, 2018	38.80	39.09	37.66	38.09	1,477,128	-0.20(-0.52%)
Apr 04, 2018	36.24	38.47	36.07	38.29	1,533,272	+0.97(+2.60%)
Apr 03, 2018	37.13	37.56	36.33	37.32	1,328,016	+0.67(+1.83%)

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.