Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		51.84	50.88	50.88	2,843,148	+0.52(+1.03%)
Jun 28, 2018	49.76	50.68	48.72	50.36	4,839,551	+0.36(+0.72%)
Jun 27, 2018	51.72	52.36	49.32	50.00	6,403,345	-1.32(-2.57%)
Jun 26, 2018	51.44	51.96	50.49	51.32	3,530,135	+1.00(+1.99%)
Jun 25, 2018	53.40	53.40	48.89	50.32	8,020,983	-3.80(-7.02%)
Jun 22, 2018	54.36	54.62	53.97	54.12	2,466,115	+0.56(+1.05%)
Jun 21, 2018	55.20	55.21	52.92	53.56	4,998,917	-1.76(-3.18%)
Jun 20, 2018	55.24	55.68	55.21	55.32	2,833,275	+0.52(+0.95%)
Jun 19, 2018	54.24	55.00	53.69	54.80	4,777,179	-1.36(-2.42%)
Jun 18, 2018	54.92	56.16	54.48	56.16	2,002,707	+0.48(+0.86%)
Jun 15, 2018		55.88	54.96	55.68	2,261,253	-0.36(-0.64%)
Jun 14, 2018	55.88	56.36	55.60	56.04	2,219,916	+0.96(+1.74%)
Jun 13, 2018	55.84	55.96	55.08	55.08	2,010,921	-0.36(-0.65%)
Jun 12, 2018	55.60	55.76	55.12	55.44	1,771,875	+0.00(+0.00%)
Jun 11, 2018	54.88	55.56	54.80	55.44	1,796,554	+0.56(+1.02%)
Jun 08, 2018	54.24	55.16	54.16	54.88	1,746,242	+0.16(+0.29%)
Jun 07, 2018	55.36	55.44	53.84	54.72	2,912,291	-0.36(-0.65%)
Jun 06, 2018		55.24		55.08	1,851,367	+0.88(+1.62%)
Jun 05, 2018	53.88	54.26	53.54	54.20	1,607,561	+0.24(+0.44%)
Jun 04, 2018	53.32	53.96	53.24	53.96	1,661,031	+1.24(+2.35%)
Jun 01, 2018	52.80	53.20	52.68	52.72	2,365,494	+1.00(+1.93%)
May 31, 2018	51.96	52.12	51.00	51.72	3,086,960	-0.24(-0.46%)
May 30, 2018	51.44	52.32	51.38	51.96	2,464,352	+1.16(+2.28%)
May 29, 2018	52.72	53.32	49.84	50.80	5,196,073	-3.20(-5.93%)
May 25, 2018		54.00	54.00	54.00	0	-0.36(-0.66%)
May 24, 2018	54.12	54.52	52.88	54.36	2,735,193	+0.16(+0.30%)
May 23, 2018	52.96	54.36	52.56	54.20	2,029,802	+0.36(+0.67%)
May 22, 2018	54.24	54.40	53.68	53.84	1,177,265	-0.20(-0.37%)
May 21, 2018	54.20	54.68	53.80	54.04	2,024,459	+0.72(+1.35%)
May 18, 2018	53.32	53.52	52.80	53.32	1,749,179	-0.32(-0.60%)
May 17, 2018	53.00	53.72	52.68	53.64	1,836,907	+0.80(+1.51%)
May 16, 2018	52.40	53.12	52.36	52.84	2,050,148	+0.88(+1.69%)
May 15, 2018	52.92	52.92	51.60	51.96	3,485,413	-1.96(-3.64%)
May 14, 2018	53.32	54.02	53.28	53.92	1,846,344	+0.84(+1.58%)
May 11, 2018	52.60	53.08	52.28	53.08	1,565,076	+0.36(+0.68%)
May 10, 2018	51.60	52.80	51.60	52.72	2,002,588	+1.24(+2.41%)
May 09, 2018	50.64	51.48	50.48	51.48	1,971,010	+1.16(+2.31%)
May 08, 2018	50.12	50.48	49.90	50.32	1,203,435	+0.04(+0.08%)
May 07, 2018	50.36	50.59	50.04	50.28	1,514,547	+0.16(+0.32%)
May 04, 2018	48.96	50.28	48.80	50.12	2,045,345	+0.80(+1.62%)
May 03, 2018	49.44	49.64	47.84	49.32	4,141,386	-0.56(-1.12%)
May 02, 2018	49.80	50.60	49.76	49.88	1,786,022	+0.12(+0.24%)
May 01, 2018	49.16	49.80	48.80	49.76	1,612,309	+0.44(+0.89%)
Apr 30, 2018	49.64	50.12	49.21	49.32	1,939,646	-0.08(-0.16%)
Apr 27, 2018	49.32	49.52	48.48	49.40	2,254,946	+0.40(+0.82%)
Apr 26, 2018	48.32	49.16	48.04	49.00	2,502,187	+1.28(+2.68%)
Apr 25, 2018	47.84	47.88	46.96	47.72	2,400,539	-0.24(-0.50%)
Apr 24, 2018	49.76	50.04	46.94	47.96	4,741,845	-1.24(-2.52%)
Apr 23, 2018	49.16	49.80	48.68	49.20	2,314,966	+0.24(+0.49%)
Apr 20, 2018	49.64	50.00	48.64	48.96	3,242,755	-0.72(-1.45%)
Apr 19, 2018	49.40	49.96	48.84	49.68	2,441,097	-0.44(-0.88%)
Apr 18, 2018	49.72	50.32	48.68	50.12	3,560,326	-0.08(-0.16%)
Apr 17, 2018	49.16	50.52	49.00	50.20	2,326,413	+1.56(+3.21%)
Apr 16, 2018	48.04	48.80	48.00	48.64	2,862,770	+1.08(+2.27%)
Apr 13, 2018	47.28	47.68	46.80	47.56	2,522,810	+0.92(+1.97%)
Apr 12, 2018	46.04	46.80	46.04	46.64	1,970,652	+1.00(+2.19%)
Apr 11, 2018	45.40	46.00	45.28	45.64	1,516,980	-0.28(-0.61%)
Apr 10, 2018	46.04	46.08	45.30	45.92	2,491,919	+0.68(+1.50%)
Apr 09, 2018	45.68	46.08	45.16	45.24	2,332,261	-0.28(-0.62%)
Apr 06, 2018	46.04	46.66	44.28	45.52	3,944,679	-1.24(-2.65%)
Apr 05, 2018	46.36	46.88	45.96	46.76	2,301,521	+0.80(+1.74%)
Apr 04, 2018	43.80	46.10	43.80	45.96	4,078,876	+0.40(+0.88%)
Apr 03, 2018	45.16	45.60	44.56	45.56	3,769,185	+0.96(+2.15%)

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.