Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	47.48	47.94	47.28	47.31	1,993,703	-0.02(-0.04%)
Jun 28, 2018	47.79	47.81	46.94	47.33	1,395,626	-0.39(-0.82%)
Jun 27, 2018	48.48	48.68	47.71	47.72	1,462,645	-0.63(-1.30%)
Jun 26, 2018	48.26	48.51	48.07	48.35	1,569,677	+0.03(+0.07%)
Jun 25, 2018	48.51	48.83	47.72	48.31	1,790,289	+0.22(+0.45%)
Jun 22, 2018	47.98	48.44	47.93	48.10	3,529,670	+0.44(+0.92%)
Jun 21, 2018	48.30	48.42	47.56	47.66	2,033,731	-0.85(-1.74%)
Jun 20, 2018	48.72	48.85	48.10	48.51	1,462,202	-0.02(-0.05%)
Jun 19, 2018	48.76	48.87	48.18	48.53	2,020,092	-0.76(-1.53%)
Jun 18, 2018	49.37	49.67	49.19	49.29	1,823,558	-0.34(-0.69%)
Jun 15, 2018		50.20	49.15	49.63	3,426,075	-0.57(-1.14%)
Jun 14, 2018	50.50	50.50	49.87	50.20	1,664,026	+0.00(+0.00%)
Jun 13, 2018	51.01	51.15	49.74	50.20	2,256,403	-1.10(-2.14%)
Jun 12, 2018	51.18	51.48	50.73	51.29	1,668,319	+0.32(+0.62%)
Jun 11, 2018	50.73	51.25	50.63	50.98	1,544,807	+0.40(+0.79%)
Jun 08, 2018	50.05	50.60	49.82	50.58	1,214,138	+0.33(+0.66%)
Jun 07, 2018	50.46	50.78	50.12	50.25	1,193,034	-0.29(-0.57%)
Jun 06, 2018				50.54	2,243,778	+0.12(+0.23%)
Jun 05, 2018	50.60	51.16	50.41	50.42	2,773,083	+0.07(+0.15%)
Jun 04, 2018	50.07	50.57	50.06	50.35	1,723,301	+0.46(+0.93%)
Jun 01, 2018	49.38	50.12	49.23	49.88	2,445,686	+1.03(+2.11%)
May 31, 2018	49.49	49.70	48.60	48.85	2,138,922	-0.73(-1.47%)
May 30, 2018	49.42	49.90	49.31	49.58	1,780,583	+0.61(+1.24%)
May 29, 2018	49.38	49.85	48.84	48.98	2,774,175	-0.77(-1.55%)
May 25, 2018		49.75	49.75	49.75	0	-0.58(-1.15%)
May 24, 2018	50.25	50.59	49.78	50.33	1,750,948	-0.09(-0.18%)
May 23, 2018	50.69	50.79	50.03	50.42	1,676,814	-0.49(-0.96%)
May 22, 2018	50.94	51.11	50.65	50.91	2,060,447	-0.02(-0.05%)
May 21, 2018	51.86	51.91	50.76	50.94	2,224,117	-0.58(-1.13%)
May 18, 2018	51.45	51.81	51.45	51.52	1,386,103	-0.16(-0.31%)
May 17, 2018	51.33	52.11	51.18	51.67	1,542,105	+0.32(+0.63%)
May 16, 2018	50.67	51.54	50.50	51.35	1,969,831	+0.85(+1.69%)
May 15, 2018	50.69	50.80	50.10	50.50	2,337,013	-0.29(-0.57%)
May 14, 2018	50.81	51.09	50.64	50.79	1,849,318	+0.15(+0.30%)
May 11, 2018	50.54	51.08	50.37	50.64	1,054,437	+0.40(+0.79%)
May 10, 2018	50.21	50.41	49.99	50.24	1,541,684	+0.06(+0.12%)
May 09, 2018	50.20	50.35	49.81	50.18	1,524,233	+0.31(+0.62%)
May 08, 2018	49.65	49.99	49.53	49.87	3,153,448	+0.09(+0.18%)
May 07, 2018	49.58	50.12	49.43	49.78	3,188,396	+0.49(+0.99%)
May 04, 2018	48.11	49.49	48.05	49.29	3,011,405	+0.82(+1.69%)
May 03, 2018	48.12	48.80	47.82	48.47	1,703,878	+0.24(+0.50%)
May 02, 2018	48.98	49.19	48.06	48.23	2,649,961	-1.04(-2.11%)
May 01, 2018	48.64	49.34	48.17	49.27	3,099,838	+0.54(+1.12%)
Apr 30, 2018	50.08	50.60	48.56	48.73	3,207,968	-1.34(-2.68%)
Apr 27, 2018	52.30	52.84	49.57	50.07	4,091,507	-2.93(-5.53%)
Apr 26, 2018	53.61	53.95	52.89	53.00	2,245,241	-0.62(-1.15%)
Apr 25, 2018	53.16	53.87	52.30	53.62	1,745,558	+0.33(+0.62%)
Apr 24, 2018	54.98	54.98	52.82	53.29	1,868,832	-1.38(-2.52%)
Apr 23, 2018	54.71	54.85	54.34	54.66	1,264,317	+0.08(+0.15%)
Apr 20, 2018	55.08	55.16	53.89	54.58	1,645,164	-0.28(-0.51%)
Apr 19, 2018	54.94	55.19	54.48	54.86	892,600	+0.21(+0.38%)
Apr 18, 2018	54.48	55.00	54.30	54.66	1,302,592	+0.21(+0.39%)
Apr 17, 2018	54.31	54.55	53.87	54.44	1,291,817	+0.61(+1.13%)
Apr 16, 2018	54.30	54.38	53.71	53.83	1,612,328	+0.30(+0.55%)
Apr 13, 2018	53.90	53.97	53.31	53.54	1,085,063	+0.13(+0.25%)
Apr 12, 2018	53.35	53.58	53.10	53.40	1,000,199	+0.49(+0.92%)
Apr 11, 2018	52.65	53.22	52.45	52.92	897,359	-0.26(-0.48%)
Apr 10, 2018	52.75	53.54	52.71	53.17	1,639,606	+1.28(+2.48%)
Apr 09, 2018	51.91	52.45	51.70	51.89	1,341,882	+0.29(+0.56%)
Apr 06, 2018	52.47	52.66	51.30	51.60	2,161,225	-1.48(-2.79%)
Apr 05, 2018	53.33	53.35	52.51	53.08	1,668,529	+0.49(+0.92%)
Apr 04, 2018	51.10	52.65	51.09	52.60	1,452,559	+0.57(+1.09%)
Apr 03, 2018	51.32	52.09	50.93	52.03	1,319,640	+1.00(+1.97%)

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.