Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	54.13	54.40	51.94	51.98	352,429	-1.92(-3.57%)
Jun 28, 2018	52.92	54.04	52.74	53.91	296,492	+0.81(+1.52%)
Jun 27, 2018	53.77	53.91	52.97	53.10	179,664	-0.49(-0.92%)
Jun 26, 2018	52.43	53.73	52.16	53.59	282,543	+1.30(+2.48%)
Jun 25, 2018	53.95	53.95	51.85	52.30	232,114	-1.88(-3.47%)
Jun 22, 2018	55.38	55.61	53.64	54.18	437,974	-0.85(-1.54%)
Jun 21, 2018	55.16	55.47	54.58	55.02	160,669	+0.04(+0.08%)
Jun 20, 2018	54.76	55.25	53.93	54.98	241,872	+0.36(+0.66%)
Jun 19, 2018	52.56	55.07	52.48	54.62	323,812	+1.79(+3.39%)
Jun 18, 2018	52.25	52.83	52.12	52.83	213,026	+0.36(+0.68%)
Jun 15, 2018		52.65	52.21	52.48	457,608	-0.18(-0.34%)
Jun 14, 2018	52.65	53.10	52.39	52.65	210,272	+0.00(+0.00%)
Jun 13, 2018	52.83	52.97	52.03	52.65	275,143	-0.09(-0.17%)
Jun 12, 2018	52.97	53.19	52.12	52.74	274,351	-0.31(-0.59%)
Jun 11, 2018	52.21	53.55	52.21	53.06	256,144	+0.85(+1.63%)
Jun 08, 2018	51.85	52.25	51.22	52.21	335,026	+0.45(+0.86%)
Jun 07, 2018	52.12	52.83	51.71	51.76	264,280	-0.36(-0.69%)
Jun 06, 2018	51.54	52.30	51.27	52.12	181,869	+0.72(+1.39%)
Jun 05, 2018	49.93	51.45	49.70	51.40	136,650	+1.61(+3.23%)
Jun 04, 2018	49.52	50.37	49.52	49.79	248,665	+0.36(+0.72%)
Jun 01, 2018	50.33	50.33	49.32	49.43	237,613	-0.58(-1.16%)
May 31, 2018	50.95	50.95	49.97	50.01	257,018	-0.62(-1.23%)
May 30, 2018	49.44	51.04	49.44	50.64	370,073	+1.38(+2.81%)
May 29, 2018	49.39	50.24	49.17	49.26	309,647	-0.53(-1.07%)
May 25, 2018		49.79	49.79	49.79	0	+0.89(+1.82%)
May 24, 2018	47.74	49.03	47.70	48.90	423,035	+1.07(+2.24%)
May 23, 2018	46.31	48.50	46.31	47.83	640,424	+1.34(+2.88%)
May 22, 2018	50.37	51.53	46.14	46.49	1,268,173	-4.28(-8.43%)
May 21, 2018	49.03	51.08	45.87	50.77	994,433	+0.76(+1.52%)
May 18, 2018	50.73	51.04	47.30	50.01	511,747	-0.67(-1.32%)
May 17, 2018	50.42	51.31	50.42	50.68	137,154	+0.18(+0.35%)
May 16, 2018	49.88	51.08	49.88	50.51	252,825	+0.89(+1.80%)
May 15, 2018	49.12	49.75	48.59	49.61	183,586	+0.40(+0.82%)
May 14, 2018	48.28	49.48	48.19	49.21	192,398	+0.89(+1.85%)
May 11, 2018	47.12	49.19	47.07	48.32	438,213	+1.38(+2.94%)
May 10, 2018	46.94	47.70	46.40	46.94	418,502	-0.04(-0.09%)
May 09, 2018	51.00	51.18	46.36	46.98	1,712,048	-3.97(-7.79%)
May 08, 2018	51.13	51.62	50.73	50.95	194,459	-0.36(-0.70%)
May 07, 2018	49.84	51.40	49.70	51.31	185,087	+1.56(+3.14%)
May 04, 2018	49.30	50.28	49.12	49.75	368,583	+0.53(+1.09%)
May 03, 2018	49.26	49.79	48.86	49.21	244,864	-0.09(-0.18%)
May 02, 2018	49.75	50.19	49.21	49.30	239,407	-0.40(-0.81%)
May 01, 2018	49.79	49.88	48.59	49.70	372,738	-0.18(-0.36%)
Apr 30, 2018	49.93	50.19	49.28	49.88	300,613	+0.00(+0.00%)
Apr 27, 2018	49.21	50.28	48.90	49.88	415,150	+0.85(+1.73%)
Apr 26, 2018	49.39	49.52	48.81	49.03	215,272	-0.18(-0.36%)
Apr 25, 2018	48.81	49.44	48.59	49.21	296,614	+0.49(+1.01%)
Apr 24, 2018	48.94	49.57	48.19	48.72	463,562	+0.13(+0.28%)
Apr 23, 2018	47.74	48.86	47.56	48.59	266,890	+0.85(+1.77%)
Apr 20, 2018	47.88	48.90	47.56	47.74	372,280	-0.22(-0.46%)
Apr 19, 2018	48.63	49.87	47.88	47.96	285,591	-0.58(-1.19%)
Apr 18, 2018	49.03	50.17	48.45	48.54	460,839	+0.00(+0.00%)
Apr 17, 2018	48.59	49.88	48.01	48.54	480,887	+1.34(+2.83%)
Apr 16, 2018	49.48	49.66	46.85	47.21	1,075,600	-3.48(-6.86%)
Apr 13, 2018	51.53	51.53	50.64	50.68	358,129	-0.58(-1.13%)
Apr 12, 2018	51.00	51.44	50.19	51.26	346,170	+0.40(+0.79%)
Apr 11, 2018	50.33	51.35	50.33	50.86	357,277	+0.27(+0.53%)
Apr 10, 2018	49.75	50.91	49.21	50.59	203,233	+1.47(+2.99%)
Apr 09, 2018	49.97	50.37	48.90	49.12	404,017	-0.40(-0.81%)
Apr 06, 2018	50.51	51.08	48.90	49.52	266,655	-1.38(-2.71%)
Apr 05, 2018	49.97	51.13	49.35	50.91	177,682	+1.11(+2.24%)
Apr 04, 2018	46.81	50.01	46.81	49.79	304,337	+2.41(+5.08%)
Apr 03, 2018	47.16	48.34	46.58	47.38	399,653	+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.