Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	46.52	47.00	45.91	45.94	619,697	-0.22(-0.47%)
Jun 28, 2018	46.24	46.65	45.88	46.15	567,364	-0.10(-0.21%)
Jun 27, 2018	47.04	47.35	46.13	46.25	438,550	-0.92(-1.96%)
Jun 26, 2018	47.80	47.85	46.89	47.17	535,511	-0.62(-1.30%)
Jun 25, 2018	47.68	48.02	47.23	47.79	680,264	-0.21(-0.43%)
Jun 22, 2018	48.97	49.05	47.79	48.00	1,068,831	-0.74(-1.51%)
Jun 21, 2018	48.51	49.07	48.15	48.74	1,080,913	+0.12(+0.24%)
Jun 20, 2018	48.87	49.03	48.58	48.62	898,890	+0.00(+0.00%)
Jun 19, 2018	48.37	48.78	48.18	48.62	1,150,766	-0.11(-0.22%)
Jun 18, 2018	48.32	49.02	48.23	48.73	1,570,862	+0.08(+0.16%)
Jun 15, 2018		48.90	48.15	48.65	1,561,472	-0.25(-0.50%)
Jun 14, 2018	49.22	49.28	48.48	48.90	676,927	-0.08(-0.16%)
Jun 13, 2018	49.31	49.71	48.87	48.97	963,329	-0.20(-0.40%)
Jun 12, 2018	49.71	49.88	48.91	49.17	1,065,517	-0.39(-0.79%)
Jun 11, 2018	50.23	50.44	49.50	49.56	866,529	-0.69(-1.36%)
Jun 08, 2018	49.94	50.37	49.75	50.25	725,695	+0.21(+0.41%)
Jun 07, 2018	50.18	50.50	49.71	50.04	603,701	-0.03(-0.06%)
Jun 06, 2018		50.19		50.07	909,483	+0.95(+1.93%)
Jun 05, 2018	49.10	49.17	48.76	49.12	1,020,781	-0.04(-0.08%)
Jun 04, 2018	48.56	49.20	48.56	49.16	772,129	+0.55(+1.13%)
Jun 01, 2018	48.84	49.24	48.57	48.61	779,285	+0.26(+0.55%)
May 31, 2018	48.49	48.90	48.30	48.35	713,030	-0.27(-0.56%)
May 30, 2018	48.51	48.89	47.85	48.62	1,395,980	+0.53(+1.10%)
May 29, 2018	49.14	49.43	47.84	48.09	1,112,366	-1.40(-2.83%)
May 25, 2018		49.49	49.49	49.49	0	-0.48(-0.96%)
May 24, 2018	49.29	49.99	48.74	49.97	1,850,187	+0.68(+1.37%)
May 23, 2018	49.88	50.17	48.85	49.30	1,980,381	-0.58(-1.16%)
May 22, 2018	48.68	50.25	48.42	49.88	3,343,240	+1.63(+3.39%)
May 21, 2018	48.95	49.22	47.94	48.24	8,588,951	+5.51(+12.90%)
May 18, 2018	43.56	43.56	42.72	42.73	383,925	-0.63(-1.45%)
May 17, 2018	43.06	43.55	42.93	43.36	412,020	+0.14(+0.32%)
May 16, 2018	42.52	43.27	42.08	43.22	280,735	+0.69(+1.61%)
May 15, 2018	42.09	42.78	42.03	42.53	255,771	+0.28(+0.67%)
May 14, 2018	42.62	42.73	42.12	42.25	192,982	-0.38(-0.90%)
May 11, 2018	42.76	42.94	42.56	42.63	109,277	-0.17(-0.39%)
May 10, 2018	42.67	43.01	42.40	42.80	158,813	+0.02(+0.05%)
May 09, 2018	42.53	43.13	42.32	42.78	213,445	+0.35(+0.83%)
May 08, 2018	41.87	42.57	41.87	42.43	237,960	+0.53(+1.26%)
May 07, 2018	41.84	42.27	41.55	41.90	171,027	+0.10(+0.23%)
May 04, 2018	41.12	42.16	40.73	41.80	291,742	+0.46(+1.11%)
May 03, 2018	41.69	41.88	41.02	41.34	218,049	-0.56(-1.33%)
May 02, 2018	41.83	42.46	41.49	41.90	230,792	-0.12(-0.28%)
May 01, 2018	41.70	42.18	41.06	42.01	350,453	+0.29(+0.70%)
Apr 30, 2018	42.88	42.88	41.72	41.72	291,659	-0.91(-2.14%)
Apr 27, 2018	42.75	43.09	42.42	42.63	245,363	+0.02(+0.05%)
Apr 26, 2018	42.59	42.97	42.30	42.61	269,294	-0.27(-0.64%)
Apr 25, 2018	43.33	43.56	42.76	42.89	378,766	-0.28(-0.66%)
Apr 24, 2018	43.35	43.56	42.47	43.17	572,385	+1.48(+3.55%)
Apr 23, 2018	41.88	41.99	41.34	41.69	748,187	+0.01(+0.02%)
Apr 20, 2018	41.36	41.87	41.36	41.68	290,639	+0.16(+0.38%)
Apr 19, 2018	41.08	41.63	41.01	41.52	298,878	+0.56(+1.36%)
Apr 18, 2018	40.93	41.32	40.78	40.97	396,780	+0.05(+0.12%)
Apr 17, 2018	41.46	41.48	40.59	40.92	438,968	-0.38(-0.92%)
Apr 16, 2018	41.02	41.49	40.80	41.30	445,075	+0.35(+0.86%)
Apr 13, 2018	41.12	41.69	40.76	40.95	757,225	+0.00(+0.00%)
Apr 12, 2018	40.60	41.20	40.27	40.95	394,868	+0.61(+1.50%)
Apr 11, 2018	40.22	40.44	39.84	40.34	319,614	-0.09(-0.22%)
Apr 10, 2018	40.02	40.58	39.69	40.43	460,433	+1.00(+2.53%)
Apr 09, 2018	39.81	40.55	39.40	39.43	300,913	-0.09(-0.22%)
Apr 06, 2018	40.28	40.45	39.16	39.52	372,492	-1.22(-3.00%)
Apr 05, 2018	41.00	41.02	40.51	40.74	302,572	-0.06(-0.14%)
Apr 04, 2018	39.67	40.84	39.67	40.80	413,521	+0.57(+1.41%)
Apr 03, 2018	39.37	40.25	39.26	40.23	662,415	+1.01(+2.57%)

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.