Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.54	47.42	46.33	47.09	4,994,587	+1.13(+2.45%)
Jun 28, 2018	45.11	46.16	44.49	45.97	4,954,931	+0.52(+1.14%)
Jun 27, 2018	46.70	46.98	45.19	45.45	4,733,055	-1.14(-2.45%)
Jun 26, 2018	46.51	47.25	46.22	46.59	6,483,224	+0.31(+0.66%)
Jun 25, 2018	47.37	47.76	45.66	46.28	6,987,702	-2.06(-4.27%)
Jun 22, 2018	47.75	48.62	47.54	48.35	5,157,878	+0.97(+2.05%)
Jun 21, 2018	47.08	47.93	46.70	47.38	3,687,199	-0.13(-0.28%)
Jun 20, 2018	47.23	47.77	46.27	47.51	5,073,759	+1.06(+2.29%)
Jun 19, 2018		47.06	45.24	46.44	5,711,590	-0.59(-1.26%)
Jun 18, 2018	46.73	47.14	46.33	47.03	5,000,993	-0.47(-0.99%)
Jun 15, 2018		47.66	47.53	47.50	9,219,896	-0.03(-0.06%)
Jun 14, 2018	47.42	47.73	46.87	47.53	4,805,016	-0.03(-0.07%)
Jun 13, 2018	48.27	48.98	47.11	47.57	5,749,561	-0.42(-0.87%)
Jun 12, 2018	47.66	49.27	47.58	47.98	9,975,160	+0.79(+1.67%)
Jun 11, 2018	45.71	47.72	45.64	47.19	10,672,381	+1.79(+3.95%)
Jun 08, 2018	44.13	45.47	43.53	45.40	6,346,835	+0.74(+1.65%)
Jun 07, 2018	44.26	45.05	44.18	44.66	5,774,784	+0.32(+0.71%)
Jun 06, 2018			43.62	44.35	5,788,578	-0.08(-0.18%)
Jun 05, 2018	44.73	44.73	43.89	44.42	5,906,854	+0.18(+0.40%)
Jun 04, 2018	43.74	44.49	43.52	44.25	6,884,751	+0.92(+2.12%)
Jun 01, 2018	42.74	43.77	42.51	43.33	5,816,656	+0.78(+1.82%)
May 31, 2018	42.19	42.67	42.06	42.55	5,615,538	+0.25(+0.60%)
May 30, 2018	42.93	43.02	41.89	42.30	6,072,148	-0.61(-1.43%)
May 29, 2018	42.33	43.31	42.30	42.91	8,817,157	+0.32(+0.76%)
May 25, 2018		42.59	42.59	42.59	0	+1.03(+2.48%)
May 24, 2018	43.25	43.37	41.43	41.56	11,239,643	-1.77(-4.09%)
May 23, 2018	43.42	44.30	43.02	43.33	6,102,442	-0.53(-1.21%)
May 22, 2018	43.32	44.63	43.32	43.86	7,336,837	+0.33(+0.77%)
May 21, 2018	46.01	46.19	43.13	43.53	11,740,355	-2.37(-5.17%)
May 18, 2018	45.32	46.43	45.32	45.90	5,885,276	+0.03(+0.07%)
May 17, 2018	46.75	47.00	44.73	45.87	26,595,884	-3.70(-7.46%)
May 16, 2018	49.67	50.20	49.11	49.57	9,609,173	-0.07(-0.13%)
May 15, 2018	49.73	50.18	48.66	49.63	5,638,733	-0.60(-1.19%)
May 14, 2018	50.15	50.51	49.69	50.23	5,326,971	+0.34(+0.69%)
May 11, 2018	50.22	50.31	49.28	49.88	3,820,129	+0.15(+0.31%)
May 10, 2018	48.70	49.95	48.67	49.73	5,106,670	+1.29(+2.67%)
May 09, 2018	48.06	48.74	47.98	48.44	3,438,613	+0.33(+0.69%)
May 08, 2018	47.61	48.33	47.55	48.11	3,770,178	+0.48(+1.02%)
May 07, 2018	47.18	47.83	47.10	47.62	3,686,235	+0.74(+1.59%)
May 04, 2018	46.21	47.20	45.47	46.88	5,235,171	+0.44(+0.95%)
May 03, 2018	47.33	47.73	46.35	46.44	6,226,414	-1.04(-2.18%)
May 02, 2018	48.51	48.54	47.33	47.47	4,602,835	-1.15(-2.37%)
May 01, 2018	48.00	48.93	47.99	48.63	2,620,043	+0.72(+1.51%)
Apr 30, 2018	47.70	48.62	47.61	47.90	3,430,623	+0.59(+1.24%)
Apr 27, 2018	47.19	47.70	46.43	47.32	3,417,362	+0.63(+1.35%)
Apr 26, 2018	47.13	47.65	46.61	46.69	4,437,815	+0.27(+0.59%)
Apr 25, 2018	47.68	47.81	46.30	46.41	6,367,317	-0.94(-1.98%)
Apr 24, 2018	48.82	48.90	46.93	47.35	8,284,439	-1.24(-2.56%)
Apr 23, 2018	49.37	49.98	48.51	48.59	4,798,648	-1.03(-2.07%)
Apr 20, 2018	50.77	50.83	48.83	49.62	8,856,708	-1.65(-3.21%)
Apr 19, 2018	51.38	51.50	50.27	51.27	4,887,883	-0.39(-0.75%)
Apr 18, 2018	51.80	52.54	51.09	51.66	4,156,212	-0.18(-0.35%)
Apr 17, 2018	50.68	52.18	50.55	51.84	3,914,516	+1.02(+2.02%)
Apr 16, 2018	50.62	51.35	50.09	50.81	3,886,883	-0.06(-0.11%)
Apr 13, 2018	51.62	51.76	50.29	50.87	4,673,217	-0.53(-1.02%)
Apr 12, 2018	51.43	51.94	50.72	51.39	6,738,428	-1.10(-2.10%)
Apr 11, 2018	52.31	53.48	52.18	52.50	2,717,166	-0.14(-0.27%)
Apr 10, 2018	53.53	53.93	51.84	52.64	5,481,118	+0.37(+0.71%)
Apr 09, 2018	51.37	53.59	51.28	52.27	5,588,540	+1.45(+2.85%)
Apr 06, 2018	51.10	52.11	50.40	50.82	3,389,059	-0.99(-1.92%)
Apr 05, 2018	51.89	52.64	51.50	51.82	4,332,202	+0.21(+0.40%)
Apr 04, 2018	49.19	51.78	48.80	51.61	5,281,243	+1.07(+2.12%)
Apr 03, 2018	51.84	52.18	50.13	50.54	6,550,503	-0.86(-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.