Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	49.06	49.86	49.06	49.51	283,683	+0.55(+1.12%)
Jun 28, 2018	48.57	49.31	48.17	48.96	274,248	+0.50(+1.03%)
Jun 27, 2018	50.16	50.46	48.42	48.47	312,469	-1.59(-3.18%)
Jun 26, 2018	51.15	51.15	49.26	50.06	308,195	-0.50(-0.98%)
Jun 25, 2018	51.80	51.80	50.11	50.55	167,282	-1.64(-3.14%)
Jun 22, 2018	53.29	53.39	51.86	52.20	654,801	-0.70(-1.32%)
Jun 21, 2018	53.39	54.15	52.59	52.89	264,744	-0.65(-1.21%)
Jun 20, 2018	52.89	53.94	52.89	53.54	509,896	+0.70(+1.32%)
Jun 19, 2018	52.20	52.89	50.93	52.84	361,099	+0.05(+0.09%)
Jun 18, 2018	51.85	52.89	50.80	52.79	322,917	+0.80(+1.53%)
Jun 15, 2018		52.05	50.60	52.00	485,900	+1.39(+2.75%)
Jun 14, 2018	50.55	50.70	49.71	50.60	201,872	+0.30(+0.59%)
Jun 13, 2018	51.00	51.05	50.06	50.31	326,430	-0.60(-1.17%)
Jun 12, 2018	50.36	51.05	50.21	50.90	158,528	+0.60(+1.19%)
Jun 11, 2018	49.61	50.58	49.61	50.31	121,865	+0.60(+1.20%)
Jun 08, 2018	49.31	49.76	49.01	49.71	143,676	+0.40(+0.81%)
Jun 07, 2018	49.26	49.71	49.06	49.31	162,531	+0.05(+0.10%)
Jun 06, 2018	49.51	49.61	48.67	49.26	151,289	-0.10(-0.20%)
Jun 05, 2018	48.82	49.46	48.27	49.36	204,818	+0.35(+0.71%)
Jun 04, 2018	50.41	50.80	48.72	49.01	272,758	-1.14(-2.28%)
Jun 01, 2018	49.91	50.46	49.86	50.16	346,878	+0.50(+1.00%)
May 31, 2018	51.10	51.50	49.61	49.66	231,391	-1.64(-3.20%)
May 30, 2018	49.86	51.40	49.78	51.30	277,987	+1.69(+3.41%)
May 29, 2018	49.91	50.01	49.21	49.61	298,908	-0.30(-0.60%)
May 25, 2018		49.91	49.91	49.91	0	-0.30(-0.59%)
May 24, 2018	49.11	50.41	49.06	50.21	741,477	+2.19(+4.55%)
May 23, 2018	47.62	48.12	46.58	48.02	356,419	+0.20(+0.42%)
May 22, 2018	48.42	48.57	47.47	47.82	221,630	-0.55(-1.13%)
May 21, 2018	47.82	48.96	47.82	48.37	366,436	+0.94(+1.99%)
May 18, 2018	47.08	47.62	46.68	47.42	291,880	+0.50(+1.06%)
May 17, 2018	46.68	47.57	46.53	46.93	289,094	+0.20(+0.43%)
May 16, 2018	46.63	47.22	46.58	46.73	227,237	+0.25(+0.53%)
May 15, 2018	46.58	46.98	46.13	46.48	223,855	-0.45(-0.95%)
May 14, 2018	47.62	47.67	46.68	46.93	186,410	-0.40(-0.84%)
May 11, 2018	46.98	47.92	46.83	47.32	175,109	+0.40(+0.85%)
May 10, 2018	46.13	46.98	46.08	46.93	223,129	+0.75(+1.61%)
May 09, 2018	45.73	46.38	45.63	46.18	288,141	+0.50(+1.09%)
May 08, 2018	45.88	46.23	45.39	45.68	400,418	+0.35(+0.77%)
May 07, 2018	45.14	45.68	44.84	45.34	285,926	+0.30(+0.66%)
May 04, 2018	44.29	45.43	43.74	45.04	223,996	+0.50(+1.12%)
May 03, 2018	44.04	44.69	43.20	44.54	302,951	+0.30(+0.67%)
May 02, 2018	43.55	44.29	43.00	44.24	420,159	+0.75(+1.71%)
May 01, 2018	43.60	43.70	42.65	43.50	421,562	-0.20(-0.46%)
Apr 30, 2018	43.25	44.29	43.25	43.70	326,849	+0.70(+1.62%)
Apr 27, 2018	46.23	46.23	42.00	43.00	553,902	+0.20(+0.46%)
Apr 26, 2018	43.25	43.74	41.91	42.80	394,793	-0.35(-0.81%)
Apr 25, 2018	43.05	43.60	42.65	43.15	104,209	+0.15(+0.35%)
Apr 24, 2018	43.70	43.94	42.30	43.00	352,188	-0.45(-1.03%)
Apr 23, 2018	43.40	43.94	43.20	43.45	160,231	+0.10(+0.23%)
Apr 20, 2018	43.84	43.94	43.00	43.35	211,068	-0.60(-1.36%)
Apr 19, 2018	44.44	44.84	43.94	43.94	150,814	-0.55(-1.23%)
Apr 18, 2018	44.29	44.99	44.19	44.49	437,025	+0.35(+0.79%)
Apr 17, 2018	44.29	44.59	43.05	44.14	395,082	-0.05(-0.11%)
Apr 16, 2018	41.81	44.66	41.01	44.19	486,975	+2.73(+6.59%)
Apr 13, 2018	42.35	42.75	41.26	41.46	516,973	-0.65(-1.53%)
Apr 12, 2018	41.61	42.50	41.21	42.10	417,493	+0.75(+1.80%)
Apr 11, 2018	40.36	41.56	40.22	41.36	305,804	+0.75(+1.84%)
Apr 10, 2018	39.62	41.01	39.62	40.61	383,345	+1.34(+3.42%)
Apr 09, 2018	39.32	40.07	38.18	39.27	340,341	+0.15(+0.38%)
Apr 06, 2018	40.17	40.71	38.28	39.12	465,308	-1.44(-3.55%)
Apr 05, 2018	40.36	40.71	39.17	40.56	414,835	+0.25(+0.62%)
Apr 04, 2018	40.31	40.81	39.57	40.31	413,800	-0.60(-1.46%)
Apr 03, 2018	40.71	41.36	40.56	40.91	378,525	+0.55(+1.35%)

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.