Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	43.64	43.64	41.58	41.67	960,136	-0.31(-0.74%)
Jun 28, 2018	41.91	42.35	40.91	41.98	843,568	-0.02(-0.05%)
Jun 27, 2018	43.43	43.43	41.89	42.00	762,932	-1.46(-3.36%)
Jun 26, 2018	42.35	43.53	41.43	43.46	933,353	+1.29(+3.06%)
Jun 25, 2018	42.51	42.92	41.66	42.17	1,456,527	-0.78(-1.82%)
Jun 22, 2018	42.26	43.20	41.63	42.95	1,062,761	+0.78(+1.85%)
Jun 21, 2018	44.25	44.84	42.02	42.17	1,100,575	-1.86(-4.22%)
Jun 20, 2018	42.83	44.17	41.55	44.03	1,446,215	+0.60(+1.38%)
Jun 19, 2018		43.75	42.56	43.43	1,140,268	-0.17(-0.40%)
Jun 18, 2018	43.47	43.65	41.70	43.60	3,388,197	-2.97(-6.37%)
Jun 15, 2018		47.35	47.35	46.57	1,341,104	-0.78(-1.65%)
Jun 14, 2018	47.00	47.57	46.92	47.35	851,880	+0.49(+1.05%)
Jun 13, 2018	47.26	47.29	46.56	46.86	627,067	-0.29(-0.62%)
Jun 12, 2018	46.12	47.45	46.04	47.15	738,547	+1.28(+2.79%)
Jun 11, 2018	44.67	46.43	44.67	45.87	872,297	+1.19(+2.66%)
Jun 08, 2018	45.77	46.10	44.02	44.68	880,824	-1.30(-2.83%)
Jun 07, 2018	46.67	46.71	45.43	45.98	720,711	-0.64(-1.37%)
Jun 06, 2018			46.22	46.62	572,709	+0.48(+1.04%)
Jun 05, 2018	46.99	47.68	46.09	46.14	611,658	-0.62(-1.33%)
Jun 04, 2018	46.61	47.29	45.68	46.76	540,967	+0.15(+0.32%)
Jun 01, 2018	47.03	48.00	46.53	46.61	911,363	-0.04(-0.09%)
May 31, 2018	46.96	47.13	45.68	46.65	1,255,911	-0.40(-0.85%)
May 30, 2018	46.22	47.13	45.88	47.05	674,185	+0.97(+2.11%)
May 29, 2018	44.54	46.69	43.52	46.08	1,093,130	+1.23(+2.74%)
May 25, 2018		44.85	44.85	44.85	0	-0.38(-0.84%)
May 24, 2018	44.09	45.74	43.75	45.23	709,815	+1.14(+2.59%)
May 23, 2018	43.08	44.55	42.74	44.09	536,543	+0.29(+0.66%)
May 22, 2018	43.33	44.28	43.08	43.80	596,857	+0.57(+1.32%)
May 21, 2018	45.00	45.29	42.95	43.23	777,903	-1.41(-3.16%)
May 18, 2018	43.76	44.71	43.51	44.64	1,117,939	+0.81(+1.85%)
May 17, 2018	43.73	44.12	43.15	43.83	1,079,782	+0.12(+0.27%)
May 16, 2018	44.51	44.87	43.40	43.71	1,184,520	-0.68(-1.53%)
May 15, 2018	45.83	46.13	44.26	44.39	1,141,804	-1.99(-4.29%)
May 14, 2018	46.00	47.45	45.54	46.38	1,496,295	+0.43(+0.94%)
May 11, 2018	43.03	46.00	43.00	45.95	1,619,382	+3.15(+7.36%)
May 09, 2018		42.80	42.80	42.80	722	+2.27(+5.61%)
May 08, 2018	39.77	41.54	39.07	40.52	5,628,517	-3.80(-8.58%)
May 07, 2018	44.14	44.79	43.60	44.33	1,461,187	+0.32(+0.73%)
May 04, 2018	41.83	44.67	41.25	44.01	2,031,660	+2.74(+6.64%)
May 03, 2018	42.65	42.91	41.06	41.27	1,266,370	-1.47(-3.44%)
May 02, 2018	42.47	43.67	42.47	42.74	1,439,323	+0.11(+0.26%)
May 01, 2018	42.87	44.13	42.03	42.63	1,208,540	-0.40(-0.93%)
Apr 30, 2018	45.30	45.30	43.00	43.03	1,592,825	-2.03(-4.51%)
Apr 27, 2018	43.71	45.23	43.62	45.06	1,042,484	+1.58(+3.63%)
Apr 26, 2018	44.13	44.49	43.18	43.48	1,135,970	-0.50(-1.14%)
Apr 25, 2018	45.56	45.95	43.95	43.98	1,024,542	-1.35(-2.98%)
Apr 24, 2018	49.41	49.75	44.81	45.33	3,218,868	-5.37(-10.59%)
Apr 23, 2018	48.85	51.00	48.74	50.70	2,625,209	+2.19(+4.51%)
Apr 20, 2018	50.44	50.44	46.77	48.51	4,732,524	+2.66(+5.80%)
Apr 19, 2018	46.04	46.55	44.93	45.85	1,379,128	-0.18(-0.39%)
Apr 18, 2018	44.49	47.09	44.49	46.03	1,405,744	+1.54(+3.46%)
Apr 17, 2018	43.79	44.79	43.61	44.49	620,010	+1.02(+2.35%)
Apr 16, 2018	43.69	43.87	43.08	43.47	538,050	-0.15(-0.34%)
Apr 13, 2018	43.95	43.95	42.69	43.62	524,979	-0.20(-0.46%)
Apr 12, 2018	43.65	44.31	43.11	43.82	964,931	+0.27(+0.62%)
Apr 11, 2018	43.36	44.34	43.07	43.55	1,322,039	-0.05(-0.11%)
Apr 10, 2018	42.12	43.68	41.91	43.60	1,197,329	+1.99(+4.78%)
Apr 09, 2018	41.02	42.63	40.84	41.61	973,522	+0.93(+2.29%)
Apr 06, 2018				40.68	978,719	-1.86(-4.37%)
Apr 05, 2018	43.37	43.71	42.48	42.54	771,136	-0.46(-1.07%)
Apr 04, 2018	41.26	43.20	40.70	43.00	1,098,642	+1.00(+2.38%)
Apr 03, 2018	42.27	43.09	41.64	42.00	1,148,382	-0.12(-0.28%)

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.