Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	49.40	49.51	47.54	48.76	1,156	+1.13(+2.36%)
Jun 28, 2018	47.35	47.69	47.35	47.63	240	+0.09(+0.20%)
Jun 27, 2018	47.44	47.54	47.44	47.54	145	+0.51(+1.08%)
Jun 26, 2018	46.80	47.03	46.80	47.03	194	-0.13(-0.28%)
Jun 25, 2018	47.73	48.25	47.13	47.16	642	+0.09(+0.20%)
Jun 22, 2018	46.98	47.77	46.98	47.07	1,023	-1.69(-3.46%)
Jun 21, 2018	47.97	48.89	47.97	48.76	513	-0.47(-0.95%)
Jun 20, 2018	46.98	50.35	46.98	49.23	3,637	+1.87(+3.96%)
Jun 19, 2018	46.88	47.82	46.88	47.35	764	+0.47(+1.00%)
Jun 18, 2018	47.44	47.44	46.79	46.88	972	-0.94(-1.96%)
Jun 15, 2018		47.82	47.16	47.82	1,537	+0.66(+1.39%)
Jun 14, 2018	47.71	47.71	45.68	47.16	1,309	+0.38(+0.80%)
Jun 13, 2018	46.88	46.88	45.19	46.79	862	+0.07(+0.15%)
Jun 12, 2018	48.01	48.08	46.60	46.72	328	-1.10(-2.31%)
Jun 11, 2018	46.04	48.56	46.04	47.82	1,211	+1.88(+4.08%)
Jun 08, 2018	47.35	47.59	45.19	45.94	429	-0.99(-2.12%)
Jun 07, 2018	47.35	47.82	45.30	46.94	1,049	-0.41(-0.87%)
Jun 06, 2018	47.26	48.19	47.26	47.35	526	-0.09(-0.20%)
Jun 05, 2018	47.35	48.29	47.35	47.45	2,853	+0.47(+0.99%)
Jun 04, 2018	44.54	47.17	43.32	46.98	5,092	+2.91(+6.61%)
Jun 01, 2018	44.82	44.82	42.29	44.07	1,418	-0.75(-1.67%)
May 31, 2018	46.48	46.48	44.82	44.82	356	+0.19(+0.42%)
May 30, 2018	46.60	46.60	44.63	44.63	348	-1.59(-3.45%)
May 29, 2018	46.79	47.59	45.10	46.23	809	+0.00(+0.00%)
May 25, 2018		46.23	46.23	46.23	0	+2.16(+4.89%)
May 24, 2018	47.44	47.44	42.20	44.07	7,201	-3.47(-7.30%)
May 23, 2018	47.63	47.82	46.20	47.54	1,551	+0.47(+1.00%)
May 22, 2018	45.48	49.51	43.97	47.07	9,345	+1.69(+3.72%)
May 21, 2018	43.13	45.38	43.13	45.38	1,677	+2.63(+6.14%)
May 18, 2018	41.21	43.58	41.21	42.76	573	+1.59(+3.87%)
May 17, 2018	41.38	42.19	40.70	41.16	2,459	+0.09(+0.23%)
May 16, 2018	40.32	41.63	40.32	41.07	912	+0.75(+1.86%)
May 15, 2018	41.16	41.16	40.32	40.32	62	+0.00(+0.00%)
May 14, 2018	41.07	41.26	40.32	40.32	98	-1.13(-2.71%)
May 11, 2018	42.12	42.48	39.85	41.44	1,327	+0.17(+0.42%)
May 10, 2018	41.26	43.06	38.77	41.27	16,562	-0.79(-1.88%)
May 09, 2018	42.19	43.32	41.26	42.06	4,082	-1.16(-2.69%)
May 08, 2018	42.66	43.32	41.44	43.23	1,006	-0.28(-0.65%)
May 07, 2018	41.73	43.74	41.63	43.51	440	+1.41(+3.34%)
May 04, 2018	42.10	42.19	41.35	42.10	694	-0.56(-1.32%)
May 03, 2018	42.57	42.76	42.57	42.66	203	-0.09(-0.22%)
May 02, 2018	43.04	43.37	41.82	42.76	2,507	-0.66(-1.51%)
May 01, 2018	43.13	43.98	42.19	43.41	916	+0.38(+0.87%)
Apr 30, 2018	43.88	43.88	42.02	43.04	692	-0.56(-1.29%)
Apr 27, 2018	42.48	43.79	42.39	43.60	646	+0.56(+1.31%)
Apr 26, 2018	42.76	43.79	42.05	43.04	1,762	-0.28(-0.65%)
Apr 25, 2018	42.48	43.32	42.19	43.32	2,613	-0.09(-0.22%)
Apr 24, 2018	43.41	43.88	43.32	43.41	364	-0.66(-1.49%)
Apr 23, 2018	43.98	44.07	42.90	44.07	1,279	+0.00(+0.00%)
Apr 20, 2018	43.39	44.31	42.85	44.07	486	+0.19(+0.43%)
Apr 19, 2018	43.98	44.07	43.69	43.88	322	+0.19(+0.43%)
Apr 18, 2018	43.23	45.46	43.23	43.69	600	+0.09(+0.21%)
Apr 17, 2018	43.69	45.14	43.13	43.60	2,338	-1.31(-2.92%)
Apr 16, 2018	43.97	44.91	43.60	44.91	2,267	+0.95(+2.15%)
Apr 13, 2018	43.23	43.97	43.13	43.97	764	+0.65(+1.49%)
Apr 12, 2018	42.94	44.07	42.94	43.32	1,188	+0.56(+1.32%)
Apr 11, 2018	44.16	44.16	42.66	42.76	276	-1.78(-4.00%)
Apr 10, 2018	43.51	45.01	43.51	44.54	2,222	+0.56(+1.28%)
Apr 09, 2018	42.66	44.07	42.66	43.98	1,472	+1.41(+3.30%)
Apr 06, 2018	42.76	42.76	42.29	42.57	119	-0.84(-1.94%)
Apr 05, 2018	42.10	43.41	42.10	43.41	568	+1.26(+3.00%)
Apr 04, 2018	42.57	43.60	42.10	42.15	2,898	-0.42(-0.99%)
Apr 03, 2018	42.01	43.60	41.91	42.57	1,777	+0.75(+1.79%)

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.