Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	45.07	45.92	44.87	45.60	5,157,698	+1.09(+2.45%)
Jun 28, 2018	43.68	44.70	43.09	44.51	5,116,747	+0.50(+1.14%)
Jun 27, 2018	45.22	45.50	43.77	44.01	4,887,625	-1.10(-2.45%)
Jun 26, 2018	45.04	45.75	44.76	45.12	6,694,950	+0.30(+0.66%)
Jun 25, 2018	45.87	46.25	44.22	44.82	7,215,904	-2.00(-4.27%)
Jun 22, 2018	46.24	47.08	46.04	46.82	5,326,322	+0.94(+2.05%)
Jun 21, 2018	45.59	46.41	45.23	45.88	3,807,614	-0.13(-0.28%)
Jun 20, 2018	45.73	46.26	44.81	46.01	5,239,456	+1.03(+2.29%)
Jun 19, 2018		45.57	43.81	44.97	5,898,117	-0.57(-1.26%)
Jun 18, 2018	45.25	45.65	44.87	45.55	5,164,314	-0.45(-0.99%)
Jun 15, 2018		46.16	46.03	46.00	9,520,995	-0.03(-0.06%)
Jun 14, 2018	45.92	46.22	45.38	46.03	4,961,936	-0.03(-0.07%)
Jun 13, 2018	46.75	47.43	45.62	46.06	5,937,328	-0.40(-0.87%)
Jun 12, 2018	46.15	47.71	46.08	46.46	10,300,924	+0.77(+1.67%)
Jun 11, 2018	44.27	46.21	44.20	45.70	11,020,915	+1.74(+3.95%)
Jun 08, 2018	42.74	44.04	42.15	43.96	6,554,107	+0.71(+1.65%)
Jun 07, 2018	42.86	43.62	42.78	43.25	5,963,374	+0.31(+0.71%)
Jun 06, 2018			42.24	42.94	5,977,619	-0.08(-0.18%)
Jun 05, 2018	43.32	43.32	42.51	43.02	6,099,757	+0.17(+0.40%)
Jun 04, 2018	42.35	43.08	42.15	42.85	7,109,590	+0.89(+2.12%)
Jun 01, 2018	41.39	42.38	41.17	41.96	6,006,614	+0.75(+1.82%)
May 31, 2018	40.85	41.32	40.73	41.21	5,798,928	+0.28(+0.68%)
May 30, 2018	41.54	41.63	40.54	40.93	6,275,537	-0.59(-1.43%)
May 29, 2018	40.96	41.90	40.93	41.52	9,112,491	+0.31(+0.76%)
May 25, 2018		41.21	41.21	41.21	0	+1.00(+2.48%)
May 24, 2018	41.85	41.96	40.08	40.21	11,616,119	-1.71(-4.09%)
May 23, 2018	42.01	42.86	41.63	41.93	6,306,846	-0.51(-1.21%)
May 22, 2018	41.91	43.18	41.91	42.44	7,582,586	+0.32(+0.77%)
May 21, 2018	44.52	44.69	41.73	42.12	12,133,602	-2.30(-5.17%)
May 18, 2018	43.85	44.93	43.85	44.41	6,082,405	+0.03(+0.07%)
May 17, 2018	45.23	45.47	43.28	44.38	27,486,722	-3.58(-7.46%)
May 16, 2018	48.06	48.58	47.51	47.96	9,931,036	-0.06(-0.13%)
May 15, 2018	48.11	48.56	47.08	48.02	5,827,604	-0.58(-1.19%)
May 14, 2018	48.53	48.87	48.08	48.60	5,505,399	+0.33(+0.69%)
May 11, 2018	48.59	48.68	47.69	48.27	3,948,086	+0.15(+0.31%)
May 10, 2018	47.12	48.33	47.09	48.12	5,277,720	+1.25(+2.67%)
May 09, 2018	46.51	47.16	46.43	46.87	3,553,791	+0.32(+0.69%)
May 08, 2018	46.07	46.76	46.01	46.55	3,896,461	+0.47(+1.02%)
May 07, 2018	45.65	46.28	45.57	46.08	3,809,707	+0.72(+1.59%)
May 04, 2018	44.71	45.67	43.99	45.36	5,410,525	+0.43(+0.95%)
May 03, 2018	45.80	46.18	44.85	44.93	6,434,970	-1.00(-2.18%)
May 02, 2018	46.94	46.97	45.80	45.94	4,757,009	-1.11(-2.37%)
May 01, 2018	46.45	47.34	46.43	47.05	2,707,802	+0.70(+1.51%)
Apr 30, 2018	46.15	47.04	46.07	46.35	3,545,532	+0.57(+1.24%)
Apr 27, 2018	45.66	46.16	44.93	45.78	3,531,828	+0.61(+1.35%)
Apr 26, 2018	45.60	46.11	45.10	45.17	4,586,461	+0.27(+0.59%)
Apr 25, 2018	46.13	46.26	44.80	44.91	6,580,593	-0.91(-1.98%)
Apr 24, 2018	47.23	47.31	45.41	45.81	8,561,929	-1.20(-2.56%)
Apr 23, 2018	47.77	48.36	46.94	47.02	4,959,381	-1.00(-2.07%)
Apr 20, 2018	49.13	49.18	47.24	48.01	9,153,366	-1.59(-3.21%)
Apr 19, 2018	49.71	49.83	48.64	49.61	5,051,604	-0.38(-0.75%)
Apr 18, 2018	50.13	50.83	49.44	49.98	4,295,426	-0.17(-0.35%)
Apr 17, 2018	49.04	50.48	48.91	50.16	4,045,634	+0.99(+2.02%)
Apr 16, 2018	48.98	49.69	48.46	49.16	4,017,076	-0.06(-0.11%)
Apr 13, 2018	49.94	50.08	48.66	49.22	4,829,748	-0.51(-1.02%)
Apr 12, 2018	49.76	50.26	49.08	49.73	6,964,134	-1.07(-2.10%)
Apr 11, 2018	50.61	51.75	50.49	50.80	2,808,179	-0.14(-0.27%)
Apr 10, 2018	51.79	52.19	50.16	50.93	5,664,710	+0.36(+0.71%)
Apr 09, 2018	49.70	51.85	49.62	50.58	5,775,730	+1.40(+2.85%)
Apr 06, 2018	49.44	50.42	48.77	49.18	3,502,577	-0.96(-1.92%)
Apr 05, 2018	50.21	50.94	49.83	50.14	4,477,311	+0.20(+0.40%)
Apr 04, 2018	47.60	50.11	47.22	49.94	5,458,140	+1.03(+2.12%)
Apr 03, 2018	50.16	50.49	48.50	48.90	6,769,914	-0.84(-1.68%)

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.