Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		46.04	44.84	45.62	3,205,303	+0.40(+0.88%)
Jun 28, 2018	44.01	45.42	43.86	45.22	2,335,955	+0.71(+1.60%)
Jun 27, 2018	44.45	45.78	44.24	44.51	2,537,072	-0.06(-0.13%)
Jun 26, 2018	43.31	44.72	42.89	44.56	4,026,785	+1.50(+3.48%)
Jun 25, 2018	43.91	43.91	42.41	43.07	2,345,158	-1.26(-2.85%)
Jun 22, 2018	44.22	44.55	44.04	44.33	3,476,894	+0.73(+1.67%)
Jun 21, 2018	43.80	44.20	43.37	43.60	2,313,580	-0.45(-1.02%)
Jun 20, 2018	43.67	44.20	43.13	44.05	2,220,429	+0.78(+1.80%)
Jun 19, 2018	43.43	43.43	42.18	43.27	3,412,121	-1.27(-2.86%)
Jun 18, 2018	43.80	44.63	43.79	44.55	2,911,207	+0.43(+0.97%)
Jun 15, 2018		46.55	43.82	44.12	5,099,998	-2.43(-5.23%)
Jun 14, 2018	47.13	47.33	46.36	46.55	2,228,084	-0.50(-1.05%)
Jun 13, 2018	48.01	48.16	46.98	47.05	2,659,067	-0.91(-1.91%)
Jun 12, 2018	48.63	48.78	47.79	47.96	1,605,209	-0.61(-1.26%)
Jun 11, 2018	47.19	49.23	46.88	48.57	5,111,353	+1.36(+2.89%)
Jun 08, 2018	47.69	48.16	47.13	47.21	2,362,996	-0.65(-1.36%)
Jun 07, 2018	48.69	48.77	47.23	47.86	2,583,534	-0.91(-1.88%)
Jun 06, 2018				48.78	2,952,858	+0.66(+1.38%)
Jun 05, 2018	47.31	48.16	47.11	48.12	2,501,435	+0.96(+2.04%)
Jun 04, 2018	46.83	47.50	46.83	47.15	2,291,250	+0.80(+1.72%)
Jun 01, 2018	47.08	47.31	46.19	46.36	2,509,843	-0.42(-0.89%)
May 31, 2018	48.63	49.07	46.52	46.77	4,138,331	-0.46(-0.97%)
May 30, 2018	46.81	47.35	46.22	47.23	1,727,212	+1.21(+2.62%)
May 29, 2018	46.29	46.66	45.56	46.02	2,028,144	-0.61(-1.31%)
May 25, 2018		46.64	46.64	46.64	0	-1.19(-2.48%)
May 24, 2018	47.31	48.11	47.24	47.82	1,918,997	+0.56(+1.19%)
May 23, 2018	47.93	48.05	47.01	47.26	2,339,175	-1.09(-2.25%)
May 22, 2018	49.31	49.53	48.26	48.35	2,619,188	-0.66(-1.35%)
May 21, 2018	49.82	49.82	48.80	49.01	2,514,056	-0.45(-0.90%)
May 18, 2018	49.17	49.67	48.99	49.46	3,094,773	+0.12(+0.24%)
May 17, 2018	48.49	49.71	48.49	49.34	2,967,567	+0.51(+1.04%)
May 16, 2018	49.18	49.31	48.20	48.84	5,583,901	-0.34(-0.69%)
May 15, 2018	50.39	50.55	49.04	49.18	6,387,751	-1.74(-3.42%)
May 14, 2018	52.91	53.04	50.65	50.92	4,497,616	-1.59(-3.02%)
May 11, 2018	52.34	52.79	51.93	52.50	4,089,056	+0.17(+0.32%)
May 10, 2018	51.96	52.55	51.66	52.34	3,414,002	+0.29(+0.56%)
May 09, 2018	52.27	52.67	51.75	52.05	3,748,609	-0.26(-0.50%)
May 08, 2018	52.80	53.18	52.00	52.31	2,827,791	-0.77(-1.45%)
May 07, 2018	53.32	53.89	52.85	53.08	4,000,946	+0.16(+0.29%)
May 04, 2018	51.61	52.99	51.23	52.92	2,670,731	+1.08(+2.08%)
May 03, 2018	51.41	52.31	51.21	51.84	4,163,072	+0.20(+0.40%)
May 02, 2018	51.04	52.06	50.80	51.64	3,469,072	+1.05(+2.08%)
May 01, 2018	49.66	51.02	48.76	50.59	2,596,329	+0.77(+1.54%)
Apr 30, 2018	50.01	50.47	49.68	49.82	2,825,731	-0.39(-0.78%)
Apr 27, 2018	51.14	51.56	49.72	50.21	4,475,970	-1.30(-2.53%)
Apr 26, 2018	52.79	53.59	50.99	51.51	6,004,520	+0.96(+1.91%)
Apr 25, 2018	49.23	51.02	48.62	50.55	4,892,609	+1.10(+2.22%)
Apr 24, 2018	50.08	50.79	48.55	49.45	7,458,289	-1.05(-2.08%)
Apr 23, 2018	53.09	53.43	50.11	50.50	13,494,889	-7.89(-13.51%)
Apr 20, 2018	58.21	58.52	55.94	58.39	7,847,453	-0.21(-0.37%)
Apr 19, 2018	58.91	60.67	57.95	58.61	12,104,687	+0.81(+1.40%)
Apr 18, 2018	56.69	58.65	55.71	57.80	8,908,378	+2.26(+4.06%)
Apr 17, 2018	53.88	55.94	53.28	55.54	6,242,964	+1.99(+3.73%)
Apr 16, 2018	54.05	54.98	52.94	53.55	5,727,116	+0.07(+0.13%)
Apr 13, 2018	53.47	53.89	52.81	53.48	2,760,203	+0.48(+0.90%)
Apr 12, 2018	52.25	53.84	51.74	53.00	5,884,805	+0.49(+0.93%)
Apr 11, 2018	52.35	53.41	51.23	52.51	5,585,237	-0.11(-0.20%)
Apr 10, 2018	50.40	53.69	50.26	52.62	9,222,243	+3.37(+6.84%)
Apr 09, 2018	48.44	50.62	47.99	49.25	6,998,611	+2.50(+5.35%)
Apr 06, 2018	45.91	47.43	45.83	46.75	4,179,567	+0.43(+0.92%)
Apr 05, 2018	45.93	47.42	45.88	46.33	3,060,652	+0.67(+1.47%)
Apr 04, 2018	43.20	45.80	43.02	45.65	3,769,058	+1.53(+3.46%)
Apr 03, 2018	43.43	44.41	43.43	44.13	2,995,163	+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.