Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		46.04	44.84	45.61	3,205,661	+0.40(+0.88%)
Jun 28, 2018	44.01	45.42	43.85	45.21	2,336,216	+0.71(+1.60%)
Jun 27, 2018	44.44	45.78	44.24	44.50	2,537,355	-0.06(-0.13%)
Jun 26, 2018	43.30	44.72	42.89	44.56	4,027,235	+1.50(+3.48%)
Jun 25, 2018	43.91	43.91	42.41	43.06	2,345,420	-1.26(-2.85%)
Jun 22, 2018	44.22	44.54	44.03	44.33	3,477,283	+0.73(+1.67%)
Jun 21, 2018	43.79	44.20	43.36	43.60	2,313,839	-0.45(-1.02%)
Jun 20, 2018	43.66	44.20	43.13	44.04	2,220,677	+0.78(+1.80%)
Jun 19, 2018	43.42	43.42	42.18	43.27	3,412,503	-1.27(-2.86%)
Jun 18, 2018	43.79	44.63	43.78	44.54	2,911,533	+0.43(+0.97%)
Jun 15, 2018		46.54	43.81	44.11	5,100,568	-2.43(-5.23%)
Jun 14, 2018	47.13	47.33	46.35	46.54	2,228,333	-0.50(-1.05%)
Jun 13, 2018	48.00	48.15	46.97	47.04	2,659,364	-0.91(-1.91%)
Jun 12, 2018	48.63	48.77	47.78	47.96	1,605,388	-0.61(-1.26%)
Jun 11, 2018	47.19	49.22	46.88	48.57	5,111,924	+1.36(+2.89%)
Jun 08, 2018	47.68	48.15	47.13	47.21	2,363,260	-0.65(-1.36%)
Jun 07, 2018	48.69	48.76	47.23	47.86	2,583,823	-0.91(-1.88%)
Jun 06, 2018				48.77	2,953,188	+0.66(+1.38%)
Jun 05, 2018	47.30	48.16	47.11	48.11	2,501,714	+0.96(+2.04%)
Jun 04, 2018	46.83	47.50	46.83	47.15	2,291,506	+0.80(+1.72%)
Jun 01, 2018	47.08	47.30	46.18	46.35	2,510,124	-0.42(-0.89%)
May 31, 2018	48.63	49.06	46.52	46.77	4,138,793	-0.46(-0.97%)
May 30, 2018	46.81	47.34	46.21	47.23	1,727,405	+1.21(+2.62%)
May 29, 2018	46.28	46.65	45.55	46.02	2,028,370	-0.61(-1.31%)
May 25, 2018		46.63	46.63	46.63	0	-1.19(-2.48%)
May 24, 2018	47.30	48.10	47.24	47.82	1,919,211	+0.56(+1.19%)
May 23, 2018	47.93	48.04	47.00	47.25	2,339,437	-1.09(-2.25%)
May 22, 2018	49.31	49.52	48.26	48.34	2,619,481	-0.66(-1.35%)
May 21, 2018	49.81	49.81	48.79	49.01	2,514,337	-0.45(-0.91%)
May 18, 2018	49.16	49.67	48.99	49.45	3,095,119	+0.12(+0.24%)
May 17, 2018	48.48	49.71	48.48	49.34	2,967,899	+0.51(+1.04%)
May 16, 2018	49.17	49.30	48.20	48.83	5,584,525	-0.34(-0.69%)
May 15, 2018	50.39	50.54	49.04	49.17	6,388,464	-1.74(-3.42%)
May 14, 2018	52.91	53.04	50.64	50.91	4,498,118	-1.59(-3.02%)
May 11, 2018	52.33	52.78	51.92	52.50	4,089,512	+0.17(+0.32%)
May 10, 2018	51.95	52.55	51.65	52.33	3,414,383	+0.29(+0.56%)
May 09, 2018	52.27	52.66	51.74	52.04	3,749,027	-0.26(-0.50%)
May 08, 2018	52.79	53.17	51.99	52.30	2,828,107	-0.77(-1.45%)
May 07, 2018	53.32	53.88	52.85	53.07	4,001,393	+0.16(+0.29%)
May 04, 2018	51.60	52.99	51.22	52.92	2,671,029	+1.08(+2.08%)
May 03, 2018	51.40	52.30	51.21	51.84	4,163,537	+0.20(+0.40%)
May 02, 2018	51.03	52.05	50.80	51.63	3,469,460	+1.05(+2.08%)
May 01, 2018	49.66	51.01	48.75	50.58	2,596,619	+0.77(+1.54%)
Apr 30, 2018	50.01	50.47	49.68	49.81	2,826,047	-0.39(-0.78%)
Apr 27, 2018	51.14	51.56	49.72	50.20	4,476,470	-1.30(-2.53%)
Apr 26, 2018	52.78	53.59	50.98	51.51	6,005,191	+0.96(+1.91%)
Apr 25, 2018	49.22	51.01	48.62	50.54	4,893,156	+1.10(+2.22%)
Apr 24, 2018	50.08	50.79	48.55	49.44	7,459,122	-1.05(-2.08%)
Apr 23, 2018	53.08	53.42	50.11	50.49	13,496,397	-7.89(-13.51%)
Apr 20, 2018	58.20	58.51	55.93	58.38	7,848,329	-0.21(-0.37%)
Apr 19, 2018	58.90	60.66	57.95	58.60	12,106,039	+0.81(+1.40%)
Apr 18, 2018	56.68	58.65	55.70	57.79	8,909,374	+2.26(+4.06%)
Apr 17, 2018	53.87	55.93	53.28	55.53	6,243,661	+1.99(+3.73%)
Apr 16, 2018	54.05	54.97	52.93	53.54	5,727,756	+0.07(+0.13%)
Apr 13, 2018	53.46	53.88	52.80	53.47	2,760,511	+0.48(+0.90%)
Apr 12, 2018	52.25	53.83	51.73	52.99	5,885,463	+0.49(+0.93%)
Apr 11, 2018	52.34	53.40	51.22	52.51	5,585,862	-0.11(-0.20%)
Apr 10, 2018	50.40	53.69	50.25	52.62	9,223,273	+3.37(+6.84%)
Apr 09, 2018	48.43	50.61	47.98	49.25	6,999,393	+2.50(+5.35%)
Apr 06, 2018	45.90	47.42	45.82	46.75	4,180,034	+0.43(+0.92%)
Apr 05, 2018	45.92	47.41	45.87	46.32	3,060,994	+0.67(+1.47%)
Apr 04, 2018	43.20	45.80	43.01	45.65	3,769,479	+1.53(+3.46%)
Apr 03, 2018	43.42	44.40	43.42	44.12	2,995,497	+0.98(+2.28%)

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.