Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	55.48	56.19	55.22	55.63	158,685	+0.24(+0.42%)
Jun 28, 2018	54.83	56.10	54.09	55.40	190,298	+0.45(+0.82%)
Jun 27, 2018	56.10	56.42	54.90	54.95	266,734	-1.14(-2.03%)
Jun 26, 2018	56.81	57.32	55.63	56.09	191,810	-0.82(-1.44%)
Jun 25, 2018	58.51	58.51	56.61	56.91	210,557	-1.84(-3.13%)
Jun 22, 2018	59.90	60.23	58.35	58.74	354,244	-0.94(-1.58%)
Jun 21, 2018	59.29	59.90	58.80	59.68	557,739	+0.44(+0.75%)
Jun 20, 2018	58.94	59.49	58.45	59.24	204,002	+0.44(+0.75%)
Jun 19, 2018	57.74	58.91	56.88	58.80	317,814	+0.60(+1.04%)
Jun 18, 2018	57.97	58.69	57.50	58.20	161,849	-0.02(-0.03%)
Jun 15, 2018		58.50	57.49	58.21	245,399	+0.73(+1.26%)
Jun 14, 2018	57.37	57.59	56.88	57.49	123,518	+0.40(+0.69%)
Jun 13, 2018	57.80	57.85	56.89	57.09	238,001	-0.54(-0.93%)
Jun 12, 2018	57.50	57.65	56.88	57.63	148,149	+0.31(+0.54%)
Jun 11, 2018	56.88	57.62	56.63	57.32	103,883	+0.43(+0.76%)
Jun 08, 2018	56.59	57.03	56.22	56.89	145,082	+0.45(+0.80%)
Jun 07, 2018	56.68	56.76	56.06	56.43	96,978	-0.20(-0.35%)
Jun 06, 2018	56.62	57.14	55.89	56.63	153,238	+0.25(+0.44%)
Jun 05, 2018	56.53	56.91	55.74	56.38	310,312	-0.05(-0.09%)
Jun 04, 2018	57.02	57.23	56.30	56.43	156,047	-0.36(-0.63%)
Jun 01, 2018	56.19	56.94	55.95	56.79	219,441	+0.93(+1.67%)
May 31, 2018	57.07	57.07	55.70	55.86	101,321	-1.27(-2.23%)
May 30, 2018	56.10	57.56	55.75	57.13	138,526	+1.27(+2.28%)
May 29, 2018	56.03	56.33	55.47	55.86	154,014	-0.41(-0.74%)
May 25, 2018		56.27	56.27	56.27	0	+0.16(+0.29%)
May 24, 2018	55.46	56.27	55.42	56.11	184,780	+0.67(+1.21%)
May 23, 2018	55.62	55.94	54.69	55.45	227,825	-0.26(-0.47%)
May 22, 2018	56.75	56.75	55.67	55.71	175,210	-0.85(-1.51%)
May 21, 2018	55.54	56.75	55.24	56.56	224,006	+1.15(+2.07%)
May 18, 2018	54.98	55.58	54.34	55.42	356,812	+0.57(+1.04%)
May 17, 2018	54.06	55.56	54.06	54.84	333,854	+0.78(+1.44%)
May 16, 2018	53.49	54.38	52.83	54.06	188,796	+0.42(+0.79%)
May 15, 2018	53.23	53.86	52.73	53.64	211,334	+0.11(+0.21%)
May 14, 2018	53.61	54.06	53.18	53.53	173,748	+0.04(+0.07%)
May 11, 2018	52.75	53.81	52.74	53.49	108,163	+0.88(+1.68%)
May 10, 2018	52.76	52.96	52.51	52.61	126,298	+0.02(+0.04%)
May 09, 2018	52.48	53.08	51.80	52.59	150,304	-0.10(-0.20%)
May 08, 2018	51.46	52.90	50.50	52.69	141,540	+1.07(+2.07%)
May 07, 2018	51.45	51.97	50.96	51.62	137,072	+0.29(+0.57%)
May 04, 2018	50.59	51.77	50.46	51.33	125,594	+0.46(+0.90%)
May 03, 2018	50.63	51.15	49.90	50.87	164,644	+0.20(+0.39%)
May 02, 2018	50.68	51.37	50.36	50.67	403,060	-0.18(-0.35%)
May 01, 2018	50.55	50.94	49.86	50.85	147,453	+0.14(+0.28%)
Apr 30, 2018	51.99	51.99	49.13	50.71	251,778	-1.01(-1.94%)
Apr 27, 2018	51.94	52.28	50.88	51.72	313,983	+0.00(+0.00%)
Apr 26, 2018	53.44	53.44	51.61	51.72	310,713	+2.21(+4.46%)
Apr 25, 2018	48.95	49.89	48.95	49.51	122,493	+0.33(+0.67%)
Apr 24, 2018	50.28	50.30	48.65	49.18	108,449	-0.88(-1.76%)
Apr 23, 2018	49.79	50.40	49.79	50.06	98,155	+0.09(+0.19%)
Apr 20, 2018	51.02	51.67	49.68	49.97	164,292	-1.11(-2.17%)
Apr 19, 2018	51.27	51.73	50.75	51.08	148,328	-0.30(-0.59%)
Apr 18, 2018	51.20	51.85	50.91	51.38	155,460	+0.38(+0.74%)
Apr 17, 2018	51.44	51.44	50.56	51.00	190,839	-0.20(-0.39%)
Apr 16, 2018	50.41	51.40	49.78	51.20	205,096	+1.20(+2.40%)
Apr 13, 2018	50.61	50.91	49.96	50.00	117,602	-0.45(-0.89%)
Apr 12, 2018	49.97	50.52	49.69	50.45	144,320	+0.68(+1.36%)
Apr 11, 2018	49.35	50.17	48.89	49.77	145,598	+0.23(+0.47%)
Apr 10, 2018	49.52	49.77	49.14	49.54	368,998	+0.24(+0.50%)
Apr 09, 2018	50.35	50.53	49.27	49.29	187,799	-0.83(-1.65%)
Apr 06, 2018	50.45	50.86	49.64	50.12	286,414	-0.61(-1.20%)
Apr 05, 2018	50.78	50.83	50.05	50.73	200,145	+0.22(+0.43%)
Apr 04, 2018	49.42	50.66	49.15	50.51	223,683	+0.46(+0.92%)
Apr 03, 2018	49.27	50.27	49.18	50.05	223,394	+1.08(+2.21%)

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.