Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			45.37	45.57	1,741	+0.09(+0.19%)
Jun 28, 2018	44.65	45.49	44.29	45.49	1,197	+2.71(+6.34%)
Jun 27, 2018	45.89	46.18	42.75	42.77	4,094	-3.34(-7.24%)
Jun 26, 2018	45.80	46.30	45.79	46.11	1,310	-0.19(-0.41%)
Jun 25, 2018	46.49	46.49	46.14	46.30	615	+0.46(+1.00%)
Jun 22, 2018	46.03	46.03	45.46	45.84	1,262	+0.48(+1.06%)
Jun 21, 2018	47.58	47.58	45.35	45.36	675	-2.04(-4.30%)
Jun 20, 2018	47.20	47.67	47.20	47.40	616	-0.37(-0.77%)
Jun 19, 2018	44.92	48.63	44.92	47.77	1,794	+1.78(+3.87%)
Jun 18, 2018	45.38	46.59	44.67	45.99	4,307	-1.02(-2.17%)
Jun 15, 2018		47.20	45.69	47.01	4,286	+0.59(+1.27%)
Jun 14, 2018	48.66	48.66	46.40	46.42	4,608	-2.95(-5.97%)
Jun 13, 2018	50.41	50.79	48.88	49.36	2,198	-1.09(-2.15%)
Jun 12, 2018	49.66	51.05	49.66	50.45	2,619	+0.98(+1.98%)
Jun 11, 2018	50.96	51.83	48.98	49.47	1,962	-1.27(-2.50%)
Jun 08, 2018	49.66	51.78	46.98	50.74	13,503	+4.22(+9.08%)
Jun 07, 2018	49.79	49.79	42.45	46.52	16,650	-6.16(-11.69%)
Jun 06, 2018			51.68	52.68	3,201	-0.72(-1.35%)
Jun 05, 2018	57.15	57.15	53.40	53.40	4,198	-4.71(-8.11%)
Jun 04, 2018	58.02	58.21	57.13	58.11	4,179	+2.07(+3.69%)
Jun 01, 2018	57.15	57.56	53.40	56.04	8,033	+0.00(+0.00%)
May 31, 2018	56.36	56.36	55.56	56.04	824	+0.52(+0.94%)
May 30, 2018	54.83	56.08	53.64	55.52	4,028	+1.07(+1.96%)
May 29, 2018	55.34	56.86	53.83	54.45	35,851	-6.24(-10.29%)
May 25, 2018		60.70	60.70	60.70	0	-3.21(-5.03%)
May 24, 2018	63.40	63.91	62.05	63.91	7,644	-1.81(-2.76%)
May 23, 2018	65.87	66.48	64.74	65.73	1,856	-3.31(-4.80%)
May 22, 2018	65.69	69.04	65.33	69.04	6,578	+4.00(+6.15%)
May 21, 2018	66.83	66.85	63.88	65.04	32,498	+0.72(+1.11%)
May 18, 2018	63.65	64.81	62.34	64.32	10,157	-2.78(-4.14%)
May 17, 2018	70.90	70.90	66.74	67.10	12,252	-5.26(-7.27%)
May 16, 2018	72.04	73.10	72.04	72.35	9,723	+1.38(+1.95%)
May 15, 2018	69.27	71.43	68.31	70.97	6,387	-1.77(-2.43%)
May 14, 2018	74.63	75.40	72.16	72.74	5,739	-1.05(-1.42%)
May 11, 2018	77.25	77.60	73.62	73.79	4,536	-3.15(-4.09%)
May 10, 2018	74.56	76.97	74.13	76.94	7,858	+4.70(+6.51%)
May 09, 2018	70.23	72.30	70.06	72.23	5,217	+1.30(+1.83%)
May 08, 2018	71.20	71.62	69.27	70.93	15,749	+0.00(+0.00%)
May 07, 2018	72.00	73.04	70.77	70.93	24,565	-2.47(-3.37%)
May 04, 2018	71.87	74.21	71.47	73.41	110,979	-0.10(-0.13%)
May 03, 2018	74.86	74.97	71.99	73.50	8,215	-1.15(-1.54%)
May 02, 2018	77.11	77.11	74.56	74.66	7,642	-2.31(-3.00%)
May 01, 2018	77.52	77.73	75.81	76.97	3,777	-2.69(-3.38%)
Apr 30, 2018	81.76	82.40	79.66	79.66	1,675	-2.81(-3.40%)
Apr 27, 2018	82.67	83.21	81.82	82.47	1,781	+1.19(+1.46%)
Apr 26, 2018	78.89	81.28	78.32	81.28	3,847	+2.77(+3.53%)
Apr 25, 2018	77.56	78.51	76.49	78.51	6,699	-1.15(-1.45%)
Apr 24, 2018	81.23	82.04	79.37	79.66	1,971	-0.87(-1.08%)
Apr 23, 2018	81.32	81.53	80.10	80.53	2,878	-1.71(-2.08%)
Apr 20, 2018	83.47	83.47	81.65	82.24	1,957	-1.94(-2.31%)
Apr 19, 2018	83.94	84.18	82.74	84.18	5,824	-1.33(-1.55%)
Apr 18, 2018	82.98	85.90	82.98	85.51	3,858	+4.82(+5.97%)
Apr 17, 2018	78.74	80.69	78.74	80.69	2,068	+2.80(+3.59%)
Apr 16, 2018	81.64	81.64	77.79	77.89	8,402	-2.67(-3.31%)
Apr 13, 2018	82.35	82.35	79.88	80.56	3,626	-2.76(-3.31%)
Apr 12, 2018	84.61	84.66	83.06	83.32	3,061	-1.23(-1.46%)
Apr 11, 2018	81.74	84.55	81.74	84.55	3,438	+2.78(+3.40%)
Apr 10, 2018	79.04	81.78	79.04	81.77	2,928	+3.16(+4.03%)
Apr 09, 2018	84.10	84.10	78.60	78.60	8,091	-5.10(-6.09%)
Apr 06, 2018	85.73	85.87	82.95	83.70	3,469	-3.24(-3.72%)
Apr 05, 2018	89.10	89.10	86.94	86.94	4,785	+3.14(+3.75%)
Apr 04, 2018	82.47	84.83	81.39	83.80	3,334	-1.70(-1.99%)
Apr 03, 2018	88.25	88.28	85.29	85.50	2,694	-1.59(-1.83%)

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.