Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.24	47.72	46.96	46.97	1,369,459	-0.01(-0.02%)
Jun 28, 2018	46.70	47.11	46.30	46.98	1,512,471	+0.21(+0.46%)
Jun 27, 2018	47.24	47.59	46.77	46.77	1,058,360	-0.55(-1.17%)
Jun 26, 2018	47.53	47.58	47.26	47.32	932,611	-0.21(-0.45%)
Jun 25, 2018	47.46	47.69	47.19	47.54	1,012,441	+0.09(+0.18%)
Jun 22, 2018	47.57	47.83	47.44	47.45	1,394,050	+0.19(+0.41%)
Jun 21, 2018	47.65	47.70	47.17	47.26	1,071,108	-0.60(-1.26%)
Jun 20, 2018	48.53	48.60	47.83	47.86	948,143	-0.53(-1.09%)
Jun 19, 2018	48.17	48.46	48.09	48.38	1,799,517	-0.19(-0.40%)
Jun 18, 2018	48.10	48.60	48.02	48.58	1,812,822	+0.04(+0.08%)
Jun 15, 2018		48.57	47.72	48.54	3,470,043	+0.27(+0.56%)
Jun 14, 2018	48.59	48.68	48.06	48.27	1,896,982	-0.20(-0.42%)
Jun 13, 2018	48.51	48.96	48.44	48.47	2,221,863	+0.04(+0.08%)
Jun 12, 2018	48.68	48.76	48.27	48.43	1,201,332	-0.24(-0.50%)
Jun 11, 2018	49.19	49.26	48.67	48.68	915,096	-0.38(-0.77%)
Jun 08, 2018	48.71	49.07	48.66	49.06	1,031,166	+0.28(+0.58%)
Jun 07, 2018	48.45	48.84	48.42	48.77	1,204,871	+0.40(+0.82%)
Jun 06, 2018				48.37	1,143,301	+0.10(+0.20%)
Jun 05, 2018	48.28	48.35	47.84	48.28	1,629,425	-0.02(-0.04%)
Jun 04, 2018	48.44	48.49	48.08	48.30	1,729,592	+0.45(+0.94%)
Jun 01, 2018	48.05	48.08	47.59	47.85	1,407,467	+0.30(+0.63%)
May 31, 2018	47.31	47.66	46.91	47.55	3,155,957	+0.09(+0.18%)
May 30, 2018	47.09	47.56	46.83	47.46	1,489,108	+0.77(+1.65%)
May 29, 2018	47.80	47.80	46.49	46.69	1,477,357	-1.63(-3.38%)
May 25, 2018		48.32	48.32	48.32	0	-0.40(-0.82%)
May 24, 2018	49.17	49.17	48.59	48.72	855,258	-0.54(-1.10%)
May 23, 2018	49.66	49.71	49.03	49.27	902,751	-0.57(-1.15%)
May 22, 2018	49.98	50.21	49.76	49.84	893,925	-0.13(-0.25%)
May 21, 2018	50.05	50.20	49.84	49.97	862,185	+0.11(+0.21%)
May 18, 2018	49.98	49.98	49.66	49.86	1,588,265	-0.14(-0.27%)
May 17, 2018	49.83	50.15	49.72	49.99	743,270	+0.15(+0.29%)
May 16, 2018	49.85	50.02	49.58	49.85	747,772	-0.04(-0.08%)
May 15, 2018	49.70	50.01	49.68	49.89	1,326,357	+0.08(+0.16%)
May 14, 2018	50.35	50.37	49.73	49.81	1,306,057	-0.42(-0.83%)
May 11, 2018	50.44	50.68	50.20	50.23	1,002,052	-0.17(-0.33%)
May 10, 2018	50.26	50.45	49.97	50.39	1,087,514	+0.24(+0.48%)
May 09, 2018	50.06	50.23	49.75	50.15	852,840	+0.37(+0.74%)
May 08, 2018	49.82	50.04	49.43	49.78	1,283,763	+0.03(+0.06%)
May 07, 2018	49.57	49.92	49.43	49.75	795,116	+0.22(+0.45%)
May 04, 2018	48.80	49.75	48.66	49.53	1,203,211	+0.52(+1.05%)
May 03, 2018	49.33	49.38	48.38	49.01	1,518,135	-0.63(-1.27%)
May 02, 2018	50.77	50.80	49.58	49.64	1,423,077	-1.31(-2.57%)
May 01, 2018	50.80	51.03	50.46	50.96	986,021	-0.02(-0.04%)
Apr 30, 2018	50.37	51.54	50.37	50.98	1,839,646	+0.69(+1.37%)
Apr 27, 2018	50.13	50.38	50.01	50.29	1,431,167	+0.05(+0.10%)
Apr 26, 2018	50.08	50.49	49.91	50.24	1,145,298	+0.16(+0.31%)
Apr 25, 2018	49.83	50.30	49.52	50.08	1,089,712	+0.25(+0.51%)
Apr 24, 2018	50.01	50.52	49.63	49.83	1,812,809	-0.33(-0.66%)
Apr 23, 2018	50.27	50.38	49.98	50.16	1,224,029	+0.05(+0.10%)
Apr 20, 2018	50.22	50.45	50.03	50.11	1,581,632	+0.05(+0.10%)
Apr 19, 2018	49.60	50.22	49.60	50.06	1,152,496	+0.49(+0.98%)
Apr 18, 2018	49.71	50.07	49.51	49.58	1,186,954	+0.02(+0.04%)
Apr 17, 2018	49.80	49.85	49.37	49.56	1,168,675	-0.02(-0.04%)
Apr 16, 2018	49.43	49.78	49.35	49.58	1,173,938	+0.57(+1.17%)
Apr 13, 2018	49.48	49.49	48.91	49.00	1,202,682	-0.11(-0.22%)
Apr 12, 2018	48.93	49.39	48.93	49.11	1,184,182	+0.45(+0.92%)
Apr 11, 2018	48.46	48.88	48.42	48.66	1,143,866	-0.34(-0.69%)
Apr 10, 2018	48.86	49.30	48.77	49.00	1,690,785	+0.78(+1.61%)
Apr 09, 2018	48.22	49.00	48.03	48.23	1,597,211	+0.24(+0.51%)
Apr 06, 2018	48.75	49.15	47.71	47.98	1,887,832	-1.10(-2.24%)
Apr 05, 2018	48.78	49.35	48.68	49.08	1,192,201	+0.56(+1.16%)
Apr 04, 2018	47.37	48.61	47.37	48.52	1,470,522	+0.45(+0.93%)
Apr 03, 2018	47.44	48.17	47.40	48.07	1,547,635	+0.80(+1.69%)

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.