Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		50.39	50.39	50.39	0	+0.24(+0.48%)
Jun 28, 2018	51.27	51.28	50.12	50.15	59,490	-1.12(-2.18%)
Jun 27, 2018	51.95	52.16	51.21	51.27	31,811	-0.75(-1.44%)
Jun 26, 2018	52.00	52.16	51.70	52.02	35,632	+0.11(+0.21%)
Jun 25, 2018	51.99	52.06	51.09	51.91	51,922	-0.04(-0.08%)
Jun 22, 2018	52.00	52.20	51.80	51.95	87,196	+0.04(+0.08%)
Jun 21, 2018	52.97	52.97	51.90	51.91	31,448	-0.98(-1.85%)
Jun 20, 2018	53.66	53.78	52.80	52.89	53,273	-0.65(-1.21%)
Jun 19, 2018	53.64	53.80	53.40	53.54	51,049	-0.43(-0.80%)
Jun 18, 2018	53.58	54.45	53.39	53.97	33,843	+0.34(+0.63%)
Jun 15, 2018		53.77	53.68	53.63	47,675	-0.05(-0.09%)
Jun 14, 2018	53.15	53.88	53.15	53.68	60,478	+0.58(+1.09%)
Jun 13, 2018	52.81	53.21	52.70	53.10	53,658	+0.42(+0.80%)
Jun 12, 2018	52.95	52.95	52.17	52.68	39,559	-0.15(-0.28%)
Jun 11, 2018	52.74	52.90	52.52	52.83	24,111	+0.28(+0.53%)
Jun 08, 2018	51.97	52.64	51.95	52.55	95,165	+0.53(+1.02%)
Jun 07, 2018	52.44	52.44	51.10	52.02	50,601	-0.30(-0.57%)
Jun 06, 2018			52.05	52.32	57,488	-0.37(-0.70%)
Jun 05, 2018	51.65	52.99	51.65	52.69	129,040	+1.12(+2.17%)
Jun 04, 2018	51.92	51.92	51.01	51.57	42,082	+0.07(+0.14%)
Jun 01, 2018	51.80	51.93	51.46	51.50	144,879	-0.09(-0.17%)
May 31, 2018	52.01	52.21	51.47	51.59	42,608	-0.54(-1.04%)
May 30, 2018	51.69	52.31	51.22	52.13	146,525	+0.56(+1.09%)
May 29, 2018	52.98	53.10	51.50	51.57	33,760	-1.53(-2.88%)
May 28, 2018	52.50	53.70	52.31	53.10	23,842	+0.78(+1.49%)
May 25, 2018	51.39	52.46	51.39	52.32	92,358	+0.91(+1.77%)
May 24, 2018	52.22	52.47	51.35	51.41	112,691	-0.05(-0.10%)
May 23, 2018	50.51	51.84	50.44	51.46	54,149	+0.61(+1.20%)
May 22, 2018	49.50	50.99	49.04	50.85	64,254	+1.20(+2.42%)
May 18, 2018		49.65	49.65	49.65	0	+0.48(+0.98%)
May 17, 2018	48.65	49.17	48.04	49.17	72,826	+0.56(+1.15%)
May 16, 2018	49.31	49.47	48.37	48.61	52,104	-0.69(-1.40%)
May 15, 2018	48.57	49.63	48.56	49.30	209,640	+0.67(+1.38%)
May 14, 2018	48.56	48.79	48.55	48.63	28,953	+0.26(+0.54%)
May 11, 2018	48.24	48.64	47.80	48.37	54,674	+0.14(+0.29%)
May 10, 2018	47.40	48.75	47.40	48.23	129,569	+0.98(+2.07%)
May 09, 2018	48.00	48.29	47.21	47.25	122,824	-0.63(-1.32%)
May 08, 2018	47.31	47.96	47.10	47.88	40,785	+0.71(+1.51%)
May 07, 2018	46.05	47.17	46.04	47.17	141,244	+0.82(+1.77%)
May 04, 2018	46.36	46.57	45.94	46.35	143,852	+0.45(+0.98%)
May 03, 2018	45.71	46.07	45.05	45.90	36,712	+0.18(+0.39%)
May 02, 2018	45.06	46.00	45.03	45.72	84,473	+0.72(+1.60%)
May 01, 2018	45.03	45.10	44.71	45.00	63,102	+0.12(+0.27%)
Apr 30, 2018	45.75	46.25	44.66	44.88	37,830	-0.97(-2.12%)
Apr 27, 2018	45.65	45.87	45.52	45.85	13,741	+0.20(+0.44%)
Apr 26, 2018	45.64	46.12	45.60	45.65	76,414	+0.02(+0.04%)
Apr 25, 2018	46.06	46.06	45.49	45.63	35,012	-0.29(-0.63%)
Apr 24, 2018	45.73	46.30	45.71	45.92	76,249	+0.21(+0.46%)
Apr 23, 2018	45.68	46.32	45.55	45.71	86,770	+0.08(+0.18%)
Apr 20, 2018	46.36	46.40	45.44	45.63	152,616	-0.63(-1.36%)
Apr 19, 2018	47.81	47.99	45.80	46.26	62,200	-1.62(-3.38%)
Apr 18, 2018	48.43	48.55	47.71	47.88	36,784	-0.46(-0.95%)
Apr 17, 2018	48.20	48.77	47.71	48.34	73,898	+0.22(+0.46%)
Apr 16, 2018	48.77	48.77	47.69	48.12	42,209	-0.48(-0.99%)
Apr 13, 2018	49.13	49.13	48.46	48.60	31,192	-0.38(-0.78%)
Apr 12, 2018	48.92	49.36	48.90	48.98	41,254	+0.13(+0.27%)
Apr 11, 2018	49.28	49.93	48.78	48.85	45,416	-0.52(-1.05%)
Apr 10, 2018	50.66	50.66	49.15	49.37	111,341	-1.03(-2.04%)
Apr 09, 2018	51.45	51.79	50.36	50.40	35,412	-0.86(-1.68%)
Apr 06, 2018	51.71	51.76	50.44	51.26	37,474	-0.63(-1.21%)
Apr 05, 2018	49.23	52.28	49.23	51.89	182,830	+2.53(+5.13%)
Apr 04, 2018	47.14	49.52	47.14	49.36	69,109	+1.87(+3.94%)
Apr 03, 2018	46.11	47.59	46.11	47.49	61,133	+1.49(+3.24%)

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.