Date	Open	High	Low	Close	Volume	Change (%)
Jul 13, 2018		41.24	41.24	41.24	0	-0.88(-2.09%)
Jul 12, 2018	44.16	44.75	41.52	42.12	6,503,359	-4.10(-8.87%)
Jul 11, 2018	46.32	46.88	45.85	46.22	1,712,021	+0.00(+0.00%)
Jul 10, 2018	46.86	47.18	45.97	46.22	1,124,391	-0.59(-1.26%)
Jul 09, 2018	45.91	46.94	45.73	46.81	680,042	+1.25(+2.74%)
Jul 06, 2018		45.84	44.84	45.56	737,693	+0.34(+0.75%)
Jul 05, 2018	45.52	45.74	45.01	45.22	575,731	-0.06(-0.13%)
Jul 03, 2018		45.28	45.28	45.28	0	-0.03(-0.07%)
Jul 02, 2018	44.43	45.34	44.18	45.31	681,562	+0.27(+0.60%)
Jun 29, 2018		45.77	45.01	45.04	988,325	-0.08(-0.18%)
Jun 28, 2018	45.29	45.64	45.01	45.12	677,260	-0.14(-0.31%)
Jun 27, 2018	46.12	46.28	45.07	45.26	915,676	-0.94(-2.03%)
Jun 26, 2018	46.19	46.39	45.41	46.20	780,159	-0.06(-0.13%)
Jun 25, 2018	46.90	46.94	45.93	46.26	776,058	-0.79(-1.68%)
Jun 22, 2018	47.88	48.00	47.00	47.05	1,540,732	-0.45(-0.95%)
Jun 21, 2018	47.63	47.95	47.05	47.50	620,583	-0.19(-0.40%)
Jun 20, 2018	48.24	48.51	47.63	47.69	717,004	-0.27(-0.56%)
Jun 19, 2018	47.34	48.00	47.06	47.96	981,016	+0.14(+0.29%)
Jun 18, 2018	47.75	48.07	47.07	47.82	999,615	+0.07(+0.15%)
Jun 15, 2018		48.72	47.49	47.75	1,499,093	-0.97(-1.99%)
Jun 14, 2018	49.12	49.39	48.53	48.72	1,239,394	-0.31(-0.63%)
Jun 13, 2018	49.17	49.90	48.73	49.03	1,261,672	+0.09(+0.18%)
Jun 12, 2018	49.25	49.52	48.63	48.94	652,300	-0.27(-0.55%)
Jun 11, 2018	49.94	50.39	49.12	49.21	682,055	-0.61(-1.22%)
Jun 08, 2018	49.48	49.88	49.31	49.82	685,891	+0.21(+0.42%)
Jun 07, 2018	49.55	49.85	49.34	49.61	647,648	+0.34(+0.69%)
Jun 06, 2018	48.48	49.42	48.40	49.27	676,749	+0.97(+2.01%)
Jun 05, 2018	48.16	48.44	48.02	48.30	513,907	-0.01(-0.02%)
Jun 04, 2018	47.92	48.33	47.77	48.31	448,070	+0.55(+1.15%)
Jun 01, 2018	48.16	48.35	47.60	47.76	441,339	+0.22(+0.46%)
May 31, 2018	48.07	48.46	47.46	47.54	633,273	-0.49(-1.02%)
May 30, 2018	47.73	48.22	47.25	48.03	689,083	+0.82(+1.74%)
May 29, 2018	47.67	48.17	46.98	47.21	519,104	-1.03(-2.14%)
May 25, 2018		48.24	48.24	48.24	0	-0.22(-0.45%)
May 24, 2018	48.40	48.55	47.29	48.46	443,783	+0.01(+0.02%)
May 23, 2018	48.82	49.06	48.18	48.45	352,101	-0.48(-0.98%)
May 22, 2018	48.75	49.57	48.75	48.93	568,438	+0.23(+0.47%)
May 21, 2018	48.63	49.03	48.37	48.70	939,409	+0.22(+0.45%)
May 18, 2018	48.99	49.13	48.47	48.48	490,291	-0.54(-1.10%)
May 17, 2018	48.90	49.29	48.64	49.02	480,592	+0.12(+0.25%)
May 16, 2018	48.60	49.12	48.33	48.90	383,131	+0.34(+0.70%)
May 15, 2018	48.03	48.90	47.97	48.56	542,189	+0.39(+0.81%)
May 14, 2018	48.25	48.58	47.98	48.17	397,952	-0.05(-0.10%)
May 11, 2018	48.47	48.53	47.88	48.22	374,937	-0.09(-0.19%)
May 10, 2018	48.20	48.68	47.76	48.31	517,398	+0.07(+0.15%)
May 09, 2018	48.10	48.65	47.80	48.24	739,903	+0.43(+0.90%)
May 08, 2018	47.44	48.22	47.26	47.81	576,397	+0.25(+0.53%)
May 07, 2018	47.51	47.97	46.87	47.56	601,284	+0.29(+0.61%)
May 04, 2018	46.15	47.77	45.86	47.27	593,615	+0.75(+1.61%)
May 03, 2018	46.96	47.10	46.08	46.52	560,844	-0.73(-1.54%)
May 02, 2018	47.17	48.03	46.86	47.25	619,684	+0.09(+0.19%)
May 01, 2018	46.70	47.25	45.92	47.16	779,726	+0.36(+0.77%)
Apr 30, 2018	47.96	47.96	46.79	46.80	720,223	-0.97(-2.03%)
Apr 27, 2018	47.59	47.97	47.29	47.77	852,911	+0.24(+0.50%)
Apr 26, 2018	47.29	48.01	46.89	47.53	575,535	+0.17(+0.36%)
Apr 25, 2018	47.64	47.83	47.02	47.36	642,569	-0.22(-0.46%)
Apr 24, 2018	47.55	48.36	47.05	47.58	640,183	+0.19(+0.40%)
Apr 23, 2018	47.08	47.65	46.92	47.39	721,819	+0.44(+0.94%)
Apr 20, 2018	47.00	47.21	46.41	46.95	687,823	+0.13(+0.28%)
Apr 19, 2018	46.22	47.04	46.22	46.82	783,084	+0.59(+1.28%)
Apr 18, 2018	46.13	46.76	46.06	46.23	896,188	+0.08(+0.17%)
Apr 17, 2018	46.82	47.06	45.77	46.15	1,335,865	-0.16(-0.35%)
Apr 16, 2018	46.57	46.75	45.76	46.31	1,012,802	-0.05(-0.11%)
Apr 13, 2018	47.99	48.20	46.10	46.36	1,558,041	-1.40(-2.93%)
Apr 12, 2018	46.69	48.04	46.60	47.76	2,601,489	+1.53(+3.31%)
Apr 11, 2018	46.44	46.79	46.03	46.23	1,532,834	-0.68(-1.45%)
Apr 10, 2018	46.97	47.16	46.17	46.91	1,417,503	+0.56(+1.21%)
Apr 09, 2018	47.11	47.66	46.30	46.35	1,146,435	-0.47(-1.00%)
Apr 06, 2018	48.00	48.30	46.35	46.82	1,079,822	-1.76(-3.62%)
Apr 05, 2018	48.57	48.90	47.93	48.58	974,168	+0.38(+0.79%)
Apr 04, 2018	47.05	48.39	47.05	48.20	899,747	+0.27(+0.56%)
Apr 03, 2018	47.39	48.31	47.09	47.93	1,253,723	+0.97(+2.07%)
Apr 02, 2018	47.91	48.26	46.21	46.96	1,000,340	-1.31(-2.71%)
Mar 29, 2018		48.27	48.27	48.27	0	+0.95(+2.01%)
Mar 28, 2018	46.76	47.86	46.38	47.32	1,067,782	+0.34(+0.72%)
Mar 27, 2018	48.26	48.46	46.55	46.98	1,084,583	-1.05(-2.19%)
Mar 26, 2018	47.44	48.12	46.67	48.03	1,033,721	+1.45(+3.11%)
Mar 23, 2018	47.74	48.25	46.46	46.58	2,260,082	-0.77(-1.63%)
Mar 22, 2018	49.72	50.23	47.30	47.35	2,679,938	-3.45(-6.79%)
Mar 21, 2018	50.78	51.48	50.11	50.80	718,565	+0.10(+0.20%)
Mar 20, 2018	51.32	51.48	50.68	50.70	723,145	-0.34(-0.67%)
Mar 19, 2018	51.98	52.12	50.66	51.04	1,129,127	-0.94(-1.81%)
Mar 16, 2018	51.54	52.54	51.40	51.98	1,534,891	+0.47(+0.91%)
Mar 15, 2018	51.35	51.76	51.05	51.51	585,550	+0.16(+0.31%)
Mar 14, 2018	52.96	52.96	51.20	51.35	616,924	-1.32(-2.51%)
Mar 13, 2018	52.80	53.02	52.45	52.67	707,999	+0.01(+0.02%)
Mar 12, 2018	53.00	53.43	52.37	52.66	536,060	-0.38(-0.72%)
Mar 09, 2018	53.01	53.27	52.10	53.04	602,429	+0.55(+1.05%)
Mar 08, 2018	53.00	53.44	52.08	52.49	546,583	-0.62(-1.17%)
Mar 07, 2018	52.54	53.70	52.02	53.11	838,662	+0.12(+0.23%)
Mar 06, 2018	52.40	53.19	51.80	52.99	900,889	+0.76(+1.46%)
Mar 05, 2018	50.93	52.47	50.47	52.23	535,176	+0.91(+1.77%)
Mar 02, 2018	49.74	51.46	49.07	51.32	546,282	+1.05(+2.09%)
Mar 01, 2018	49.89	50.93	49.33	50.27	746,882	+0.38(+0.76%)
Feb 28, 2018	51.10	51.69	49.88	49.89	781,086	-0.88(-1.73%)
Feb 27, 2018	51.60	52.22	50.76	50.77	530,046	-0.87(-1.68%)
Feb 26, 2018	51.50	51.66	50.71	51.64	436,260	+0.50(+0.98%)
Feb 23, 2018	50.62	51.15	50.28	51.14	557,816	+0.62(+1.23%)
Feb 22, 2018			50.34	50.52	995,074	-0.23(-0.45%)
Feb 21, 2018	50.76	51.62	50.34	50.75	895,420	+0.08(+0.16%)
Feb 20, 2018	51.96	52.11	51.96	50.67	1,291,489	-1.40(-2.69%)
Feb 16, 2018		52.07	52.07	52.07	0	+0.16(+0.31%)
Feb 15, 2018	51.59	51.93	51.32	51.91	699,310	+0.60(+1.17%)
Feb 14, 2018	49.56	51.41	49.22	51.31	973,653	+1.75(+3.53%)
Feb 13, 2018	48.85	49.69	48.58	49.56	1,227,313	+0.54(+1.10%)
Feb 12, 2018	49.10	49.61	48.35	49.02	855,520	+0.22(+0.45%)
Feb 09, 2018	48.26	49.14	47.02	48.80	935,202	+1.25(+2.63%)
Feb 08, 2018		49.46	47.54	47.55	1,111,221	-1.64(-3.33%)
Feb 07, 2018	48.68	49.56	48.45	49.19	657,135	+0.40(+0.82%)
Feb 06, 2018	47.44	49.44	46.06	48.79	2,122,335	-0.47(-0.95%)
Feb 05, 2018	49.70	50.46	48.41	49.26	1,003,813	-1.18(-2.34%)
Feb 02, 2018	50.48	51.50	50.09	50.44	941,160	-0.12(-0.24%)
Feb 01, 2018	49.85	50.61	49.56	50.56	1,262,654	+0.61(+1.22%)
Jan 31, 2018	50.78	50.88	49.61	49.95	6,269,406	-0.45(-0.89%)
Jan 30, 2018	51.17	51.34	50.37	50.40	890,959	-1.10(-2.14%)
Jan 29, 2018	51.82	52.42	51.44	51.50	796,518	-0.31(-0.60%)
Jan 26, 2018	51.82	51.82	51.07	51.81	941,538	+0.26(+0.50%)
Jan 25, 2018	52.37	52.45	51.30	51.55	1,459,859	-0.50(-0.96%)
Jan 24, 2018	53.04	53.10	51.72	52.05	968,689	-0.62(-1.18%)
Jan 23, 2018	52.18	53.12	51.92	52.67	1,702,050	+0.44(+0.84%)
Jan 22, 2018	51.52	52.33	51.38	52.23	1,442,833	+0.71(+1.38%)
Jan 19, 2018	51.06	51.62	51.01	51.52	705,415	+0.30(+0.59%)
Jan 18, 2018	51.02	51.52	50.59	51.22	1,477,058	+0.13(+0.25%)
Jan 17, 2018	51.80	51.88	50.24	51.09	2,047,434	-1.14(-2.18%)
Jan 16, 2018	51.31	52.96	51.00	52.23	3,396,062	-0.24(-0.46%)
Jan 12, 2018		52.47	52.47	52.47	0	-0.03(-0.06%)
Jan 11, 2018	51.24	52.68	50.91	52.50	2,764,392	+1.61(+3.16%)
Jan 10, 2018		51.41		50.89	1,348,429	+0.78(+1.56%)
Jan 09, 2018	50.05	50.65	49.74	50.11	921,754	+0.41(+0.82%)
Jan 08, 2018	50.32	50.45	49.15	49.70	820,407	-0.58(-1.15%)
Jan 05, 2018	49.79	50.36	49.48	50.28	1,569,088	+0.78(+1.58%)
Jan 04, 2018	49.09	50.04	48.86	49.50	1,566,031	+0.99(+2.04%)
Jan 03, 2018	48.99	49.15	48.14	48.51	947,389	+0.12(+0.25%)

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.