Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	54.07	54.34	51.88	51.93	352,810	-1.92(-3.57%)
Jun 28, 2018	52.87	53.98	52.69	53.85	296,813	+0.80(+1.52%)
Jun 27, 2018	53.71	53.85	52.91	53.04	179,859	-0.49(-0.92%)
Jun 26, 2018	52.37	53.67	52.11	53.54	282,849	+1.30(+2.48%)
Jun 25, 2018	53.89	53.89	51.79	52.24	232,366	-1.88(-3.47%)
Jun 22, 2018	55.32	55.55	53.58	54.12	438,448	-0.85(-1.54%)
Jun 21, 2018	55.10	55.41	54.52	54.97	160,843	+0.04(+0.08%)
Jun 20, 2018	54.70	55.19	53.87	54.92	242,134	+0.36(+0.66%)
Jun 19, 2018	52.51	55.01	52.42	54.56	324,162	+1.79(+3.39%)
Jun 18, 2018	52.19	52.78	52.06	52.78	213,256	+0.36(+0.68%)
Jun 15, 2018		52.60	52.15	52.42	458,104	-0.18(-0.34%)
Jun 14, 2018	52.60	53.04	52.33	52.60	210,499	+0.00(+0.00%)
Jun 13, 2018	52.78	52.91	51.97	52.60	275,440	-0.09(-0.17%)
Jun 12, 2018	52.91	53.13	52.06	52.69	274,648	-0.31(-0.59%)
Jun 11, 2018	52.15	53.49	52.15	53.00	256,422	+0.85(+1.63%)
Jun 08, 2018	51.79	52.19	51.17	52.15	335,389	+0.45(+0.86%)
Jun 07, 2018	52.06	52.78	51.66	51.70	264,566	-0.36(-0.69%)
Jun 06, 2018	51.48	52.24	51.21	52.06	182,066	+0.71(+1.39%)
Jun 05, 2018	49.87	51.39	49.65	51.35	136,797	+1.61(+3.23%)
Jun 04, 2018	49.47	50.32	49.47	49.74	248,934	+0.36(+0.72%)
Jun 01, 2018	50.27	50.27	49.27	49.38	237,871	-0.58(-1.16%)
May 31, 2018	50.90	50.90	49.92	49.96	257,296	-0.62(-1.23%)
May 30, 2018	49.38	50.98	49.38	50.58	370,473	+1.38(+2.81%)
May 29, 2018	49.34	50.18	49.11	49.20	309,982	-0.53(-1.07%)
May 25, 2018		49.74	49.74	49.74	0	+0.89(+1.82%)
May 24, 2018	47.69	48.98	47.65	48.85	423,493	+1.07(+2.24%)
May 23, 2018	46.26	48.45	46.26	47.78	641,117	+1.34(+2.88%)
May 22, 2018	50.32	51.47	46.09	46.44	1,269,546	-4.27(-8.43%)
May 21, 2018	48.98	51.03	45.82	50.72	995,510	+0.76(+1.52%)
May 18, 2018	50.67	50.98	47.25	49.96	512,301	-0.67(-1.32%)
May 17, 2018	50.36	51.25	50.36	50.63	137,303	+0.18(+0.35%)
May 16, 2018	49.83	51.03	49.83	50.45	253,099	+0.89(+1.80%)
May 15, 2018	49.07	49.69	48.54	49.56	183,785	+0.40(+0.82%)
May 14, 2018	48.22	49.43	48.13	49.16	192,606	+0.89(+1.84%)
May 11, 2018	47.07	49.14	47.02	48.27	438,687	+1.38(+2.94%)
May 10, 2018	46.89	47.65	46.35	46.89	418,955	-0.04(-0.09%)
May 09, 2018	50.94	51.13	46.31	46.93	1,713,901	-3.96(-7.79%)
May 08, 2018	51.07	51.56	50.67	50.90	194,670	-0.36(-0.70%)
May 07, 2018	49.78	51.34	49.65	51.25	185,287	+1.56(+3.14%)
May 04, 2018	49.25	50.23	49.07	49.69	368,982	+0.53(+1.09%)
May 03, 2018	49.20	49.74	48.80	49.16	245,129	-0.09(-0.18%)
May 02, 2018	49.69	50.14	49.16	49.25	239,666	-0.40(-0.81%)
May 01, 2018	49.74	49.83	48.54	49.65	373,141	-0.18(-0.36%)
Apr 30, 2018	49.87	50.14	49.22	49.83	300,939	+0.00(+0.00%)
Apr 27, 2018	49.16	50.23	48.85	49.83	415,600	+0.85(+1.73%)
Apr 26, 2018	49.34	49.47	48.76	48.98	215,505	-0.18(-0.36%)
Apr 25, 2018	48.76	49.38	48.54	49.16	296,935	+0.49(+1.01%)
Apr 24, 2018	48.89	49.52	48.13	48.67	464,064	+0.13(+0.28%)
Apr 23, 2018	47.69	48.80	47.51	48.54	267,179	+0.85(+1.77%)
Apr 20, 2018	47.82	48.85	47.51	47.69	372,683	-0.22(-0.46%)
Apr 19, 2018	48.58	49.82	47.82	47.91	285,900	-0.58(-1.19%)
Apr 18, 2018	48.98	50.12	48.40	48.49	461,338	+0.00(+0.00%)
Apr 17, 2018	48.54	49.83	47.96	48.49	481,408	+1.34(+2.83%)
Apr 16, 2018	49.43	49.60	46.80	47.16	1,076,764	-3.47(-6.86%)
Apr 13, 2018	51.47	51.47	50.58	50.63	358,517	-0.58(-1.13%)
Apr 12, 2018	50.94	51.39	50.14	51.21	346,545	+0.40(+0.79%)
Apr 11, 2018	50.27	51.30	50.27	50.81	357,663	+0.27(+0.53%)
Apr 10, 2018	49.69	50.85	49.16	50.54	203,453	+1.47(+2.99%)
Apr 09, 2018	49.92	50.32	48.85	49.07	404,454	-0.40(-0.81%)
Apr 06, 2018	50.45	51.03	48.85	49.47	266,943	-1.38(-2.71%)
Apr 05, 2018	49.92	51.07	49.29	50.85	177,875	+1.11(+2.24%)
Apr 04, 2018	46.75	49.96	46.75	49.74	304,667	+2.40(+5.08%)
Apr 03, 2018	47.11	48.29	46.53	47.33	400,086	+0.36(+0.76%)

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.