Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	50.91	51.16	48.62	48.70	2,379,410	-1.74(-3.45%)
Jun 28, 2018	49.96	50.79	49.52	50.44	1,793,908	+0.52(+1.05%)
Jun 27, 2018	50.72	51.73	49.83	49.91	1,813,947	-0.78(-1.53%)
Jun 26, 2018	50.18	50.76	49.46	50.69	1,616,114	+0.81(+1.63%)
Jun 25, 2018	50.24	51.53	49.47	49.88	2,624,895	-0.86(-1.70%)
Jun 22, 2018	51.21	51.43	49.94	50.74	9,799,422	-0.14(-0.27%)
Jun 21, 2018	51.87	53.35	50.80	50.88	2,665,483	-0.80(-1.55%)
Jun 20, 2018	49.90	52.72	49.90	51.68	2,947,575	+1.77(+3.55%)
Jun 19, 2018	50.06	50.88	49.39	49.91	2,147,662	-0.22(-0.44%)
Jun 18, 2018	48.60	50.64	48.27	50.13	2,485,558	+1.27(+2.59%)
Jun 15, 2018		48.49	48.49	48.86	2,686,676	+0.38(+0.77%)
Jun 14, 2018	49.70	49.75	47.51	48.49	3,480,921	-1.38(-2.77%)
Jun 13, 2018	50.77	51.51	49.45	49.87	3,375,644	-0.72(-1.43%)
Jun 12, 2018	49.56	51.08	49.19	50.59	2,887,663	+1.21(+2.46%)
Jun 11, 2018	48.36	50.51	47.87	49.38	3,178,056	+0.98(+2.02%)
Jun 08, 2018	47.16	48.74	46.83	48.40	4,251,272	+1.32(+2.80%)
Jun 07, 2018	45.88	48.07	45.01	47.08	5,939,205	+1.42(+3.12%)
Jun 06, 2018		48.37		45.66	20,613,998	+7.09(+18.39%)
Jun 05, 2018	38.26	38.98	37.93	38.56	3,901,429	+0.39(+1.03%)
Jun 04, 2018	37.37	38.22	37.35	38.17	2,384,418	+0.95(+2.56%)
Jun 01, 2018	37.25	37.46	36.45	37.22	1,550,719	-0.34(-0.91%)
May 31, 2018	37.71	37.88	36.75	37.56	2,378,221	-0.04(-0.12%)
May 30, 2018	37.36	38.08	37.27	37.60	1,625,669	+0.40(+1.08%)
May 29, 2018	36.93	37.25	36.15	37.20	3,313,427	-0.03(-0.09%)
May 25, 2018		37.24	37.24	37.24	0	+0.09(+0.23%)
May 24, 2018	36.22	37.20	35.91	37.15	1,971,862	+1.17(+3.25%)
May 23, 2018	35.34	36.56	34.94	35.98	2,127,750	+1.18(+3.39%)
May 22, 2018	34.94	35.02	34.17	34.80	1,453,215	-0.04(-0.13%)
May 21, 2018	34.66	35.46	34.65	34.84	1,229,088	+0.35(+1.01%)
May 18, 2018	34.03	34.84	34.03	34.49	1,653,298	+0.45(+1.33%)
May 17, 2018	33.98	34.47	33.88	34.04	1,168,618	+0.11(+0.33%)
May 16, 2018	33.54	34.38	33.45	33.93	1,443,176	+0.59(+1.76%)
May 15, 2018	33.12	33.87	32.95	33.34	1,298,396	+0.08(+0.24%)
May 14, 2018	33.49	34.42	33.15	33.26	1,743,488	-0.04(-0.13%)
May 11, 2018	33.55	33.62	32.98	33.31	888,388	-0.14(-0.42%)
May 10, 2018	33.18	33.84	33.08	33.45	937,775	+0.39(+1.19%)
May 09, 2018	32.73	33.31	32.53	33.05	1,157,338	+0.56(+1.72%)
May 08, 2018	32.49	33.07	31.92	32.49	1,031,856	-0.15(-0.45%)
May 07, 2018	33.11	33.11	31.80	32.64	1,238,163	-0.45(-1.35%)
May 04, 2018	32.49	33.51	32.25	33.09	1,478,080	+0.60(+1.86%)
May 03, 2018	32.74	33.12	32.11	32.49	1,875,031	-0.34(-1.04%)
May 02, 2018	33.44	33.60	32.81	32.83	1,895,732	-0.64(-1.91%)
May 01, 2018	33.58	33.72	32.49	33.47	1,664,506	-0.16(-0.49%)
Apr 30, 2018	35.13	35.37	33.59	33.63	1,421,384	-1.55(-4.40%)
Apr 27, 2018	34.95	35.45	34.77	35.18	1,714,880	+0.42(+1.22%)
Apr 26, 2018	34.69	35.00	34.48	34.75	906,038	+0.08(+0.22%)
Apr 25, 2018	34.04	34.69	34.01	34.68	1,276,875	+0.52(+1.52%)
Apr 24, 2018	34.26	34.44	33.61	34.16	1,633,482	+0.02(+0.05%)
Apr 23, 2018	33.41	34.58	33.22	34.14	1,342,082	+0.71(+2.12%)
Apr 20, 2018	32.89	34.05	32.64	33.43	3,015,939	+0.71(+2.17%)
Apr 19, 2018	34.69	34.83	32.52	32.72	2,586,202	-1.56(-4.54%)
Apr 18, 2018	34.76	35.39	34.07	34.28	1,985,437	+0.15(+0.43%)
Apr 17, 2018	34.41	34.80	33.77	34.13	2,322,276	-0.15(-0.43%)
Apr 16, 2018	33.40	34.52	33.26	34.28	2,526,743	+0.87(+2.59%)
Apr 13, 2018	33.66	34.20	33.26	33.41	2,118,012	+0.13(+0.39%)
Apr 12, 2018	32.77	33.85	32.61	33.28	1,920,240	+0.67(+2.07%)
Apr 11, 2018	32.30	33.34	32.22	32.61	2,754,862	+0.03(+0.11%)
Apr 10, 2018	32.96	33.68	32.36	32.58	2,821,646	+0.08(+0.24%)
Apr 09, 2018	32.49	33.25	32.40	32.50	1,811,390	+0.12(+0.37%)
Apr 06, 2018	32.31	32.82	31.85	32.38	2,382,577	-0.05(-0.16%)
Apr 05, 2018	31.96	32.66	31.43	32.43	2,173,195	+0.53(+1.65%)
Apr 04, 2018	30.36	32.01	30.27	31.90	3,845,277	+1.23(+4.00%)
Apr 03, 2018	30.41	31.10	28.70	30.67	5,335,153	-0.54(-1.72%)

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.