Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.10	46.24	45.06	45.44	212,737	-0.61(-1.33%)
Jun 28, 2018	45.86	46.24	45.48	46.05	198,190	+0.00(+0.00%)
Jun 27, 2018	46.61	46.80	45.86	46.05	188,950	-0.75(-1.61%)
Jun 26, 2018	46.38	46.85	46.00	46.80	165,976	+0.47(+1.02%)
Jun 25, 2018	47.18	47.18	45.77	46.33	182,661	-0.94(-1.99%)
Jun 22, 2018	47.13	48.07	46.43	47.27	439,410	+0.61(+1.31%)
Jun 21, 2018	47.70	47.70	46.47	46.66	306,532	-0.89(-1.88%)
Jun 20, 2018	47.51	47.88	47.04	47.55	162,428	+0.05(+0.10%)
Jun 19, 2018		47.60	46.71	47.51	206,307	-0.33(-0.69%)
Jun 18, 2018	47.13	47.88	46.47	47.84	316,605	+0.85(+1.80%)
Jun 15, 2018		46.94	46.19	46.99	553,362	+0.05(+0.10%)
Jun 14, 2018	46.28	47.08	45.72	46.94	379,792	+0.61(+1.32%)
Jun 13, 2018	46.57	47.27	46.14	46.33	336,279	-0.19(-0.40%)
Jun 12, 2018	48.21	48.78	46.10	46.52	424,460	-2.02(-4.17%)
Jun 11, 2018	47.37	48.64	47.32	48.54	500,555	+1.32(+2.79%)
Jun 08, 2018	48.82	48.97	46.53	47.23	388,629	-1.53(-3.14%)
Jun 07, 2018	49.06	49.40	48.66	48.75	399,080	-0.39(-0.78%)
Jun 06, 2018	48.44	49.45	48.36	49.14	278,479	+0.85(+1.75%)
Jun 05, 2018	47.10	48.44	46.91	48.29	446,276	+1.29(+2.75%)
Jun 04, 2018	47.82	47.85	46.65	47.00	381,040	-0.63(-1.33%)
Jun 01, 2018	46.34	47.82	46.34	47.64	312,288	+1.46(+3.15%)
May 31, 2018	46.60	47.19	46.09	46.18	221,140	-0.52(-1.11%)
May 30, 2018	45.83	46.70	45.83	46.70	228,299	+1.03(+2.26%)
May 29, 2018	45.19	45.92	45.19	45.66	195,567	+0.33(+0.73%)
May 25, 2018		45.33	45.33	45.33	0	+0.31(+0.68%)
May 24, 2018	44.58	45.05	44.39	45.03	164,233	+0.52(+1.16%)
May 23, 2018	44.09	44.54	43.97	44.51	286,700	+0.40(+0.91%)
May 22, 2018	44.23	44.47	43.93	44.11	277,238	-0.14(-0.32%)
May 21, 2018	44.39	44.50	44.14	44.25	219,742	+0.02(+0.05%)
May 18, 2018	44.00	44.49	43.81	44.23	312,422	+0.54(+1.24%)
May 17, 2018	44.07	44.42	43.64	43.69	250,930	-0.35(-0.80%)
May 16, 2018	43.38	44.35	43.38	44.04	303,333	+0.82(+1.90%)
May 15, 2018	42.56	43.31	42.40	43.22	263,913	+0.45(+1.04%)
May 14, 2018	42.00	43.34	40.08	42.77	327,625	+0.66(+1.56%)
May 11, 2018	41.76	42.16	41.76	42.12	119,926	+0.35(+0.84%)
May 10, 2018	41.58	42.05	41.58	41.76	149,918	+0.28(+0.68%)
May 09, 2018	41.62	41.91	41.48	41.48	240,800	+0.02(+0.06%)
May 08, 2018	41.32	41.58	41.32	41.46	289,192	-0.07(-0.17%)
May 07, 2018	41.36	41.86	41.20	41.53	127,483	+0.28(+0.68%)
May 04, 2018	40.71	41.46	40.68	41.25	112,489	+0.40(+0.98%)
May 03, 2018	40.75	41.22	40.59	40.85	149,955	+0.07(+0.17%)
May 02, 2018	40.80	41.19	40.50	40.78	129,914	-0.05(-0.12%)
May 01, 2018	40.61	40.92	40.00	40.82	141,000	+0.23(+0.58%)
Apr 30, 2018	40.82	41.11	40.59	40.59	117,751	-0.23(-0.58%)
Apr 27, 2018	40.90	40.90	40.50	40.82	114,641	+0.05(+0.12%)
Apr 26, 2018	40.68	40.85	40.51	40.78	105,496	+0.26(+0.64%)
Apr 25, 2018	40.35	41.12	40.28	40.52	196,376	+0.26(+0.64%)
Apr 24, 2018	40.59	40.73	40.05	40.26	332,252	-0.05(-0.12%)
Apr 23, 2018	40.66	40.78	40.05	40.31	153,618	-0.02(-0.06%)
Apr 20, 2018	39.88	40.59	39.37	40.33	243,533	+0.59(+1.48%)
Apr 19, 2018	39.81	40.10	39.59	39.74	143,960	-0.07(-0.18%)
Apr 18, 2018	39.13	40.00	39.13	39.81	171,647	+0.63(+1.62%)
Apr 17, 2018	39.02	39.27	38.66	39.18	209,409	+0.45(+1.15%)
Apr 16, 2018	38.17	38.76	38.04	38.73	162,605	+0.73(+1.92%)
Apr 13, 2018	38.22	38.22	37.82	38.01	135,082	+0.00(+0.00%)
Apr 12, 2018	38.03	38.29	37.75	38.01	156,768	+0.12(+0.31%)
Apr 11, 2018	37.49	37.91	37.23	37.89	165,100	+0.26(+0.69%)
Apr 10, 2018	37.25	37.70	37.02	37.63	150,666	+0.70(+1.91%)
Apr 09, 2018	37.58	37.65	36.90	36.93	192,478	-0.38(-1.01%)
Apr 06, 2018	37.54	37.99	37.09	37.30	143,596	-0.47(-1.24%)
Apr 05, 2018	37.68	37.84	37.31	37.77	144,269	+0.26(+0.69%)
Apr 04, 2018	36.48	37.63	36.48	37.51	245,015	+0.33(+0.88%)
Apr 03, 2018	36.34	37.23	36.17	37.18	187,976	+0.92(+2.53%)

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.