Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	56.47	56.47	55.21	55.44	60,547	-0.90(-1.60%)
Jun 28, 2018	55.17	56.98	55.17	56.34	102,860	+1.18(+2.15%)
Jun 27, 2018	56.28	56.92	54.98	55.16	123,279	-0.91(-1.62%)
Jun 26, 2018	56.46	57.91	55.87	56.07	157,030	-0.45(-0.80%)
Jun 25, 2018	56.07	56.56	54.63	56.52	101,422	+0.28(+0.49%)
Jun 22, 2018	55.85	56.35	55.00	56.25	177,769	+0.51(+0.92%)
Jun 21, 2018	54.00	55.84	53.51	55.73	100,605	+1.74(+3.23%)
Jun 20, 2018	54.68	55.08	53.51	53.99	81,372	-0.80(-1.47%)
Jun 19, 2018	54.32	54.81	53.92	54.79	56,152	+0.28(+0.52%)
Jun 18, 2018	53.92	54.61	53.30	54.51	52,965	+0.57(+1.05%)
Jun 15, 2018		54.68	53.47	53.95	95,882	+0.48(+0.89%)
Jun 14, 2018	52.54	53.61	52.40	53.47	57,066	+0.89(+1.69%)
Jun 13, 2018	52.65	53.19	51.39	52.58	53,416	-0.27(-0.51%)
Jun 12, 2018	52.39	52.93	51.62	52.85	70,427	+0.69(+1.33%)
Jun 11, 2018	51.30	52.21	51.30	52.16	46,822	+1.06(+2.08%)
Jun 08, 2018	51.80	52.32	50.83	51.09	69,725	-0.71(-1.37%)
Jun 07, 2018	52.63	52.63	51.50	51.80	45,753	-0.99(-1.88%)
Jun 06, 2018	52.72	52.95	52.34	52.79	61,390	+0.07(+0.13%)
Jun 05, 2018	51.67	52.81	51.62	52.72	70,376	+1.05(+2.03%)
Jun 04, 2018	50.88	51.93	50.13	51.67	108,723	+0.98(+1.92%)
Jun 01, 2018	50.62	51.34	50.02	50.70	99,230	+0.19(+0.38%)
May 31, 2018	51.45	51.63	50.36	50.50	77,064	-1.01(-1.97%)
May 30, 2018	51.37	51.96	51.02	51.52	96,035	+0.43(+0.85%)
May 29, 2018	50.88	51.40	50.55	51.09	73,978	+0.15(+0.29%)
May 25, 2018		50.94	50.94	50.94	0	+0.06(+0.12%)
May 24, 2018	50.80	51.25	50.43	50.88	80,307	-0.02(-0.04%)
May 23, 2018	49.60	51.14	49.21	50.90	59,250	+1.24(+2.50%)
May 22, 2018	50.01	50.48	49.28	49.66	62,388	-0.39(-0.79%)
May 21, 2018	49.86	50.58	49.78	50.05	51,605	+0.39(+0.78%)
May 18, 2018	49.88	49.97	49.11	49.66	64,647	+0.10(+0.21%)
May 17, 2018	49.03	50.29	49.03	49.56	140,494	+0.49(+1.00%)
May 16, 2018	48.62	49.49	48.32	49.07	77,199	+0.56(+1.15%)
May 15, 2018	47.83	49.13	47.79	48.51	77,896	+0.57(+1.18%)
May 14, 2018	47.47	47.98	46.93	47.94	108,474	+0.71(+1.51%)
May 11, 2018	46.98	47.94	46.98	47.23	78,139	+0.33(+0.70%)
May 10, 2018	47.27	47.27	46.35	46.90	233,193	-0.32(-0.68%)
May 09, 2018	46.14	47.68	45.66	47.22	133,017	+1.17(+2.54%)
May 08, 2018	44.99	46.08	44.55	46.05	119,664	+1.06(+2.37%)
May 07, 2018	46.72	46.72	44.33	44.99	140,814	-1.73(-3.70%)
May 04, 2018	42.61	46.72	42.61	46.71	273,717	+4.89(+11.68%)
May 03, 2018	41.73	42.22	41.20	41.83	124,185	+0.10(+0.25%)
May 02, 2018	42.23	42.25	41.57	41.73	74,342	-0.54(-1.27%)
May 01, 2018	42.33	42.40	41.37	42.26	40,019	-0.10(-0.25%)
Apr 30, 2018	43.30	43.30	42.12	42.37	34,234	-0.81(-1.88%)
Apr 27, 2018	43.56	43.56	43.03	43.18	31,319	-0.38(-0.87%)
Apr 26, 2018	43.55	43.56	42.99	43.56	39,552	+0.10(+0.22%)
Apr 25, 2018	42.89	43.63	42.89	43.46	35,824	+0.60(+1.39%)
Apr 24, 2018	42.48	43.10	42.11	42.86	60,089	+0.30(+0.70%)
Apr 23, 2018	42.37	43.18	41.75	42.57	81,200	+0.21(+0.49%)
Apr 20, 2018	43.17	43.62	42.22	42.36	71,781	-0.99(-2.28%)
Apr 19, 2018	43.56	43.80	43.27	43.35	40,720	-0.35(-0.80%)
Apr 18, 2018	43.56	43.85	43.36	43.70	46,870	+0.13(+0.31%)
Apr 17, 2018	43.63	43.74	43.23	43.56	61,045	+0.10(+0.24%)
Apr 16, 2018	43.59	43.81	43.19	43.46	71,492	+0.02(+0.05%)
Apr 13, 2018	43.58	43.68	42.93	43.44	38,249	-0.05(-0.12%)
Apr 12, 2018	43.84	43.84	43.30	43.49	21,347	+0.00(+0.00%)
Apr 11, 2018	43.62	43.77	43.24	43.49	79,915	+0.09(+0.21%)
Apr 10, 2018	43.33	43.68	42.84	43.40	75,263	+0.31(+0.73%)
Apr 09, 2018	43.07	43.88	42.83	43.09	107,111	+0.26(+0.61%)
Apr 06, 2018	42.87	43.48	42.68	42.83	35,198	-0.16(-0.36%)
Apr 05, 2018	43.03	43.36	42.82	42.98	50,776	-0.19(-0.45%)
Apr 04, 2018	42.08	43.52	41.98	43.18	71,390	+0.52(+1.22%)
Apr 03, 2018	42.80	42.98	42.11	42.66	51,943	+0.35(+0.83%)

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.