Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	51.57	52.59	50.90	52.22	925,171	+0.43(+0.83%)
Jun 28, 2018	51.34	52.32	51.26	51.79	1,597,297	+0.58(+1.14%)
Jun 27, 2018	51.02	51.72	50.78	51.21	1,170,581	+0.42(+0.82%)
Jun 26, 2018	50.39	51.11	50.23	50.79	1,570,122	+0.55(+1.10%)
Jun 25, 2018	51.21	51.45	50.19	50.24	1,894,203	-1.11(-2.16%)
Jun 22, 2018	51.50	51.96	51.05	51.35	3,036,575	-0.16(-0.31%)
Jun 21, 2018	51.22	51.72	50.62	51.51	767,458	+0.38(+0.75%)
Jun 20, 2018	50.98	51.77	50.80	51.13	1,072,035	+0.30(+0.59%)
Jun 19, 2018	51.80	52.13	50.59	50.83	1,305,242	-1.28(-2.45%)
Jun 18, 2018	51.31	52.15	51.12	52.11	695,820	+0.73(+1.42%)
Jun 15, 2018		52.13	51.18	51.38	1,680,177	-0.75(-1.45%)
Jun 14, 2018	51.60	52.50	51.60	52.13	687,393	+0.78(+1.52%)
Jun 13, 2018	52.11	52.45	50.92	51.35	878,256	-0.66(-1.26%)
Jun 12, 2018	51.80	52.35	51.55	52.01	644,985	+0.23(+0.45%)
Jun 11, 2018	52.14	52.78	51.72	51.78	1,046,881	-0.27(-0.51%)
Jun 08, 2018	51.64	52.12	51.15	52.05	1,038,540	+0.29(+0.57%)
Jun 07, 2018	51.84	52.00	51.15	51.75	949,177	+0.00(+0.00%)
Jun 06, 2018		51.77	50.73	51.75	1,496,978	+0.70(+1.37%)
Jun 05, 2018	50.36	51.10	50.15	51.05	1,685,163	+0.74(+1.46%)
Jun 04, 2018	50.03	50.46	49.44	50.31	1,192,209	+0.47(+0.94%)
Jun 01, 2018	48.80	49.91	48.48	49.84	1,165,349	+0.68(+1.39%)
May 31, 2018	48.90	49.63	48.45	49.16	2,625,772	+0.07(+0.14%)
May 30, 2018	48.65	49.49	48.31	49.09	714,753	+0.58(+1.19%)
May 29, 2018	47.46	48.63	47.23	48.51	1,059,772	+0.89(+1.86%)
May 25, 2018		47.62	47.62	47.62	0	+0.12(+0.24%)
May 24, 2018	47.33	47.80	46.80	47.51	668,361	+0.28(+0.60%)
May 23, 2018	45.93	47.27	45.87	47.23	865,526	+1.38(+3.02%)
May 22, 2018	46.68	46.96	45.63	45.84	1,222,876	-0.91(-1.96%)
May 21, 2018	46.63	46.97	46.20	46.75	568,312	+0.47(+1.02%)
May 18, 2018	46.07	46.76	46.07	46.28	590,046	+0.10(+0.21%)
May 17, 2018	47.16	47.40	46.12	46.19	745,896	-1.20(-2.53%)
May 16, 2018	47.68	47.88	47.05	47.38	692,888	-0.01(-0.02%)
May 15, 2018	48.38	48.38	47.19	47.39	871,708	-1.06(-2.18%)
May 14, 2018	49.20	49.39	48.16	48.45	591,915	-0.65(-1.32%)
May 11, 2018	49.08	49.46	48.65	49.10	549,118	+0.12(+0.24%)
May 10, 2018	48.09	49.15	48.06	48.98	770,652	+1.02(+2.13%)
May 09, 2018	47.27	48.02	46.99	47.96	1,012,882	+0.88(+1.87%)
May 08, 2018	48.99	49.04	47.04	47.08	1,307,973	-1.47(-3.03%)
May 07, 2018	48.82	49.13	48.37	48.56	1,192,747	+0.00(+0.00%)
May 04, 2018	48.75	49.14	48.04	48.56	1,128,128	-0.08(-0.16%)
May 03, 2018	49.39	50.24	47.95	48.64	2,928,647	-0.13(-0.27%)
May 02, 2018	47.68	48.95	47.60	48.77	1,885,824	+0.92(+1.93%)
May 01, 2018	47.58	48.02	47.30	47.85	1,316,897	+0.28(+0.58%)
Apr 30, 2018	48.09	48.56	47.36	47.57	1,277,729	-0.37(-0.78%)
Apr 27, 2018	46.28	47.99	46.09	47.94	1,095,698	+1.52(+3.27%)
Apr 26, 2018	45.76	46.66	45.29	46.43	1,028,622	+0.72(+1.57%)
Apr 25, 2018	45.29	45.86	45.05	45.71	758,148	+0.20(+0.43%)
Apr 24, 2018	45.48	45.71	45.13	45.51	798,117	+0.22(+0.49%)
Apr 23, 2018	45.60	45.79	45.09	45.29	907,605	-0.31(-0.68%)
Apr 20, 2018	45.76	46.51	45.50	45.60	1,259,714	-0.16(-0.35%)
Apr 19, 2018	45.58	45.94	44.90	45.76	1,132,724	+0.15(+0.33%)
Apr 18, 2018	45.09	46.05	45.09	45.61	1,338,584	+0.20(+0.45%)
Apr 17, 2018	44.37	45.65	44.03	45.41	1,098,076	+1.10(+2.48%)
Apr 16, 2018	43.72	44.40	43.55	44.30	715,096	+0.75(+1.73%)
Apr 13, 2018	43.28	43.78	43.21	43.55	1,289,416	+0.30(+0.70%)
Apr 12, 2018	44.81	45.73	43.17	43.25	1,177,006	-1.30(-2.93%)
Apr 11, 2018	44.21	44.78	44.14	44.55	1,166,180	+0.08(+0.18%)
Apr 10, 2018	45.04	45.13	44.40	44.47	1,111,968	-0.36(-0.81%)
Apr 09, 2018	44.34	45.50	44.30	44.84	1,149,577	+0.49(+1.10%)
Apr 06, 2018				44.35	1,055,939	-0.78(-1.73%)
Apr 05, 2018	45.01	45.24	44.35	45.13	1,093,278	+0.01(+0.02%)
Apr 04, 2018	44.48	45.34	43.90	45.12	1,092,036	+0.69(+1.56%)
Apr 03, 2018	44.45	45.08	43.89	44.43	1,182,592	-0.03(-0.06%)

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.