Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.13	47.49	46.13	46.75	4,915,242	+0.81(+1.76%)
Jun 28, 2018	46.13	46.30	45.23	45.94	2,762,797	+0.05(+0.11%)
Jun 27, 2018	44.81	46.29	44.62	45.89	4,602,500	+1.72(+3.89%)
Jun 26, 2018	43.41	44.36	43.12	44.17	3,458,122	+1.03(+2.39%)
Jun 25, 2018	44.75	45.04	42.98	43.14	4,064,273	-1.62(-3.62%)
Jun 22, 2018	45.97	46.34	44.66	44.76	5,147,237	+0.40(+0.90%)
Jun 21, 2018	45.11	45.49	44.16	44.36	5,339,094	-1.32(-2.89%)
Jun 20, 2018	43.66	45.76	43.57	45.68	8,222,652	+2.42(+5.59%)
Jun 19, 2018	42.13	43.53	42.09	43.26	3,977,672	+0.42(+0.98%)
Jun 18, 2018	41.61	43.60	41.53	42.84	6,389,024	+1.23(+2.96%)
Jun 15, 2018		42.89	41.30	41.61	8,703,638	-1.28(-2.98%)
Jun 14, 2018	43.82	43.82	42.79	42.89	3,793,746	-0.43(-0.99%)
Jun 13, 2018	42.56	43.74	42.25	43.32	5,700,594	+0.56(+1.31%)
Jun 12, 2018	44.60	44.61	42.66	42.76	7,035,063	-1.84(-4.13%)
Jun 11, 2018	42.95	45.29	42.70	44.60	6,943,199	+2.36(+5.59%)
Jun 08, 2018	41.67	42.73	41.28	42.24	4,500,019	+0.49(+1.17%)
Jun 07, 2018	39.95	42.15	39.75	41.75	5,171,285	+2.17(+5.48%)
Jun 06, 2018			39.22	39.58	3,463,343	+0.33(+0.84%)
Jun 05, 2018	38.98	39.51	38.60	39.25	3,351,993	+0.07(+0.18%)
Jun 04, 2018	39.40	40.08	39.08	39.18	5,566,247	+0.21(+0.54%)
Jun 01, 2018	40.02	40.02	38.85	38.97	3,798,234	-1.03(-2.58%)
May 31, 2018	40.27	40.87	39.82	40.00	3,844,853	-0.71(-1.74%)
May 30, 2018	39.31	40.77	39.11	40.71	3,104,524	+1.71(+4.38%)
May 29, 2018	38.83	39.39	38.60	39.00	2,669,435	-0.28(-0.71%)
May 25, 2018		39.28	39.28	39.28	0	-1.98(-4.80%)
May 24, 2018	41.80	42.06	41.18	41.26	3,068,593	-1.31(-3.08%)
May 23, 2018	42.62	42.96	42.05	42.57	2,275,717	-0.56(-1.30%)
May 22, 2018	44.30	44.76	42.98	43.13	2,935,816	-1.15(-2.60%)
May 21, 2018	44.21	44.50	43.93	44.28	2,086,010	+0.37(+0.84%)
May 18, 2018	44.01	44.05	43.50	43.91	3,321,815	-0.10(-0.23%)
May 17, 2018	42.99	44.10	42.81	44.01	4,359,739	+1.35(+3.16%)
May 16, 2018	42.39	42.73	41.95	42.66	1,806,307	+0.14(+0.33%)
May 15, 2018	42.20	42.54	41.87	42.52	2,031,511	+0.21(+0.50%)
May 14, 2018	41.71	42.52	41.67	42.31	2,478,424	+0.90(+2.17%)
May 11, 2018	41.66	41.76	41.16	41.41	2,217,185	-0.23(-0.55%)
May 10, 2018	41.59	41.89	41.14	41.64	3,201,331	+0.39(+0.95%)
May 09, 2018	40.95	42.24	40.80	41.25	4,512,769	+1.13(+2.82%)
May 08, 2018	39.37	40.13	38.56	40.12	4,425,767	+0.65(+1.65%)
May 07, 2018	40.01	41.32	39.35	39.47	3,830,698	-0.02(-0.05%)
May 04, 2018	38.60	39.80	38.49	39.49	3,881,160	+0.95(+2.46%)
May 03, 2018	41.33	41.53	38.07	38.54	7,491,463	-2.52(-6.14%)
May 02, 2018	40.38	41.59	40.07	41.06	4,439,198	+0.61(+1.51%)
May 01, 2018	40.63	40.76	40.01	40.45	2,760,309	-0.50(-1.22%)
Apr 30, 2018	40.01	41.21	39.95	40.95	3,946,298	+0.77(+1.92%)
Apr 27, 2018	40.58	40.83	40.08	40.18	4,044,357	-0.70(-1.71%)
Apr 26, 2018	40.93	41.31	40.46	40.88	3,567,976	-0.12(-0.29%)
Apr 25, 2018	40.46	41.39	40.17	41.00	4,391,893	+0.36(+0.89%)
Apr 24, 2018	41.49	42.04	40.59	40.64	4,248,434	-0.89(-2.14%)
Apr 23, 2018	41.11	41.53	40.45	41.53	4,601,210	+0.08(+0.19%)
Apr 20, 2018	41.58	41.70	40.95	41.45	5,190,851	-0.58(-1.38%)
Apr 19, 2018	43.01	43.34	41.99	42.03	4,737,109	-0.81(-1.89%)
Apr 18, 2018	41.87	43.37	41.78	42.84	4,629,583	+1.49(+3.60%)
Apr 17, 2018	40.90	41.57	40.56	41.35	3,833,460	+0.56(+1.37%)
Apr 16, 2018	40.27	40.99	39.99	40.79	3,431,451	+0.17(+0.42%)
Apr 13, 2018	39.68	41.05	39.68	40.62	4,684,326	+1.24(+3.15%)
Apr 12, 2018	39.72	39.84	39.17	39.38	3,630,228	-0.26(-0.66%)
Apr 11, 2018	38.99	39.95	38.79	39.64	3,749,506	+0.36(+0.92%)
Apr 10, 2018	39.03	39.70	38.94	39.28	8,260,688	+0.83(+2.16%)
Apr 09, 2018	38.61	39.30	38.32	38.45	4,038,439	+0.11(+0.29%)
Apr 06, 2018	38.47	38.71	37.80	38.34	4,970,736	-0.41(-1.06%)
Apr 05, 2018	38.35	39.34	38.27	38.75	5,090,767	+0.56(+1.47%)
Apr 04, 2018	37.42	38.23	37.35	38.19	7,159,471	+0.19(+0.50%)
Apr 03, 2018	38.17	38.20	36.80	38.00	6,953,027	+0.10(+0.26%)

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.