Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	50.64	50.83	50.21	50.34	116,264	-0.09(-0.17%)
Jun 28, 2018	50.21	50.85	49.10	50.42	81,969	+0.17(+0.34%)
Jun 27, 2018	51.15	51.49	50.25	50.25	104,950	-0.98(-1.92%)
Jun 26, 2018	50.98	51.54	50.47	51.24	135,326	+0.21(+0.42%)
Jun 25, 2018	51.07	51.41	49.87	51.02	239,227	-0.26(-0.50%)
Jun 22, 2018	51.54	52.01	51.07	51.28	890,364	-0.09(-0.17%)
Jun 21, 2018	51.11	51.45	50.77	51.37	124,358	+0.21(+0.42%)
Jun 20, 2018	50.17	51.20	49.65	51.15	124,382	+1.03(+2.05%)
Jun 19, 2018	49.61	50.42	49.31	50.13	107,377	+0.26(+0.52%)
Jun 18, 2018	48.71	49.91	48.54	49.87	126,066	+0.94(+1.92%)
Jun 15, 2018		49.10	48.11	48.93	189,758	+0.43(+0.88%)
Jun 14, 2018	48.28	48.50	47.69	48.50	91,954	+0.47(+0.98%)
Jun 13, 2018	48.24	48.28	47.69	48.03	93,254	-0.26(-0.53%)
Jun 12, 2018	47.90	48.28	46.85	48.28	103,844	+0.51(+1.08%)
Jun 11, 2018	47.64	48.07	47.39	47.77	118,584	+0.21(+0.45%)
Jun 08, 2018	47.60	47.94	47.43	47.56	62,724	-0.09(-0.18%)
Jun 07, 2018	47.69	48.11	47.39	47.64	84,961	-0.13(-0.27%)
Jun 06, 2018	47.77	48.07	47.30	47.77	140,681	+0.04(+0.09%)
Jun 05, 2018	47.39	47.73	47.04	47.73	84,236	+0.39(+0.81%)
Jun 04, 2018	47.30	47.47	47.04	47.34	115,986	+0.26(+0.55%)
Jun 01, 2018	47.21	47.60	46.91	47.09	167,687	+0.00(+0.00%)
May 31, 2018	47.09	47.13	46.47	47.09	134,915	+0.00(+0.00%)
May 30, 2018	46.19	47.17	46.19	47.09	129,620	+0.94(+2.04%)
May 29, 2018	45.93	46.36	45.67	46.14	150,386	+0.21(+0.47%)
May 25, 2018		45.93	45.93	45.93	0	+0.47(+1.04%)
May 24, 2018	45.20	45.63	44.95	45.46	102,077	+0.21(+0.47%)
May 23, 2018	45.16	45.42	44.99	45.25	62,020	-0.04(-0.09%)
May 22, 2018	45.67	45.97	45.25	45.29	68,015	-0.43(-0.94%)
May 21, 2018	45.29	45.89	45.29	45.72	85,426	+0.60(+1.33%)
May 18, 2018	45.67	45.67	45.01	45.12	133,386	-0.30(-0.66%)
May 17, 2018	44.60	45.59	44.60	45.42	78,096	+0.60(+1.34%)
May 16, 2018	44.26	44.90	44.22	44.82	131,316	+0.68(+1.55%)
May 15, 2018	43.96	44.77	43.83	44.13	143,730	+0.17(+0.39%)
May 14, 2018	44.86	45.12	43.83	43.96	144,082	-0.77(-1.72%)
May 11, 2018	44.60	44.86	44.47	44.73	168,494	+0.21(+0.48%)
May 10, 2018	44.35	44.69	43.79	44.52	216,328	+0.17(+0.39%)
May 09, 2018	44.05	44.60	43.75	44.35	109,380	+0.43(+0.97%)
May 08, 2018	43.02	44.00	43.02	43.92	172,988	+0.77(+1.79%)
May 07, 2018	42.81	43.15	42.29	43.15	227,649	+0.43(+1.00%)
May 04, 2018	42.21	43.13	42.08	42.72	100,657	+0.47(+1.11%)
May 03, 2018	42.51	42.59	41.95	42.25	157,607	-0.30(-0.70%)
May 02, 2018	41.95	42.72	41.95	42.55	268,197	+0.60(+1.43%)
May 01, 2018	41.95	42.08	41.44	41.95	174,925	-0.13(-0.31%)
Apr 30, 2018	41.48	42.68	41.48	42.08	234,125	+0.77(+1.87%)
Apr 27, 2018	42.68	42.81	40.84	41.31	347,283	-1.34(-3.13%)
Apr 26, 2018	43.50	43.82	42.26	42.64	193,549	-0.68(-1.57%)
Apr 25, 2018	43.67	43.94	43.15	43.33	183,697	-0.51(-1.17%)
Apr 24, 2018	44.01	44.09	43.45	43.84	104,870	+0.04(+0.10%)
Apr 23, 2018	44.14	44.22	43.54	43.79	112,055	-0.26(-0.58%)
Apr 20, 2018	43.88	44.31	43.62	44.05	128,120	-0.04(-0.10%)
Apr 19, 2018	43.88	44.22	43.44	44.09	104,633	+0.09(+0.19%)
Apr 18, 2018	43.96	44.39	43.62	44.01	86,378	+0.17(+0.39%)
Apr 17, 2018	43.92	44.09	43.35	43.84	148,723	+0.13(+0.29%)
Apr 16, 2018	43.37	44.01	42.98	43.71	168,143	+0.68(+1.59%)
Apr 13, 2018	43.37	43.37	42.77	43.03	133,701	-0.26(-0.59%)
Apr 12, 2018	43.03	43.33	42.64	43.28	231,689	+0.43(+0.99%)
Apr 11, 2018	42.64	43.07	42.56	42.86	134,634	-0.04(-0.10%)
Apr 10, 2018	43.20	43.41	42.39	42.90	278,982	+0.60(+1.41%)
Apr 09, 2018	43.07	43.07	42.17	42.30	292,366	-0.51(-1.20%)
Apr 06, 2018	42.90	43.52	42.58	42.81	137,118	-0.43(-0.99%)
Apr 05, 2018	42.86	43.45	42.81	43.24	121,552	+0.30(+0.70%)
Apr 04, 2018	42.09	43.07	42.09	42.94	210,304	+0.30(+0.70%)
Apr 03, 2018	42.34	42.86	41.58	42.64	281,807	+0.34(+0.81%)

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.