Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	52.17	52.59	52.01	52.18	241,185	+0.17(+0.33%)
Jun 28, 2018	50.98	52.21	50.73	52.01	194,227	+1.07(+2.10%)
Jun 27, 2018	51.80	51.96	50.90	50.94	161,084	-0.90(-1.74%)
Jun 26, 2018	51.23	52.07	51.08	51.84	269,894	+0.55(+1.07%)
Jun 25, 2018	52.48	52.55	51.26	51.29	209,692	-1.44(-2.73%)
Jun 22, 2018	52.37	53.13	52.22	52.73	177,047	+0.26(+0.50%)
Jun 21, 2018	53.02	53.02	52.16	52.47	115,373	-0.44(-0.83%)
Jun 20, 2018	53.10	53.76	52.72	52.91	232,685	-0.30(-0.56%)
Jun 19, 2018	52.48	53.33	52.13	53.21	197,786	+0.29(+0.55%)
Jun 18, 2018	52.53	53.12	52.32	52.92	137,715	+0.12(+0.23%)
Jun 15, 2018		52.47	52.47	52.80	176,837	+0.33(+0.63%)
Jun 14, 2018	53.15	53.15	52.44	52.47	196,315	-0.66(-1.24%)
Jun 13, 2018	52.85	53.24	52.56	53.13	207,659	+0.19(+0.36%)
Jun 12, 2018	52.66	53.18	52.27	52.94	265,847	+0.39(+0.74%)
Jun 11, 2018	53.15	53.17	52.53	52.55	321,826	-0.45(-0.85%)
Jun 08, 2018	52.10	53.10	51.95	53.00	289,941	+0.64(+1.22%)
Jun 07, 2018	52.82	52.98	52.36	52.36	297,195	-0.55(-1.04%)
Jun 06, 2018		53.88	52.81	52.91	395,642	-0.28(-0.53%)
Jun 05, 2018	52.71	53.23	52.37	53.19	257,853	+0.66(+1.26%)
Jun 04, 2018	51.40	52.66	51.31	52.53	501,534	+1.25(+2.44%)
Jun 01, 2018	51.06	51.68	50.62	51.28	341,497	+0.14(+0.27%)
May 31, 2018	51.20	51.37	51.04	51.14	197,044	-0.10(-0.20%)
May 30, 2018	50.37	51.62	50.37	51.24	384,756	+0.94(+1.87%)
May 29, 2018	50.01	50.50	49.43	50.30	301,472	+0.05(+0.10%)
May 25, 2018		50.25	50.25	50.25	0	-0.44(-0.87%)
May 24, 2018	49.71	51.19	49.71	50.69	539,506	+1.15(+2.32%)
May 23, 2018	48.64	49.70	48.64	49.54	222,342	+0.67(+1.37%)
May 22, 2018	48.33	49.15	48.18	48.87	155,319	+0.40(+0.83%)
May 21, 2018	48.66	49.00	48.14	48.47	151,793	-0.08(-0.16%)
May 18, 2018	48.44	48.83	48.16	48.55	136,360	+0.20(+0.41%)
May 17, 2018	48.39	48.68	48.12	48.35	87,716	-0.21(-0.43%)
May 16, 2018	48.64	49.10	48.43	48.56	199,027	-0.23(-0.47%)
May 15, 2018	48.71	48.83	48.07	48.79	203,943	+0.06(+0.12%)
May 14, 2018	49.07	49.27	48.68	48.73	133,124	-0.44(-0.89%)
May 11, 2018	49.39	49.48	49.06	49.17	239,425	+0.01(+0.02%)
May 10, 2018	49.19	49.27	48.80	49.16	236,824	+0.06(+0.12%)
May 09, 2018	49.00	49.46	48.83	49.10	237,656	+0.17(+0.35%)
May 08, 2018	48.60	49.09	48.33	48.93	247,184	+0.33(+0.68%)
May 07, 2018	48.27	48.75	48.14	48.60	218,612	+0.52(+1.08%)
May 04, 2018	48.00	48.50	47.73	48.08	263,532	-0.07(-0.15%)
May 03, 2018	48.00	48.30	47.79	48.15	336,093	-0.22(-0.45%)
May 02, 2018	47.95	48.70	47.95	48.37	299,749	+0.15(+0.31%)
May 01, 2018	48.74	49.27	47.92	48.22	208,084	-0.71(-1.45%)
Apr 30, 2018	49.45	49.73	48.82	48.93	356,403	-0.05(-0.10%)
Apr 27, 2018	49.58	49.71	48.89	48.98	390,531	-0.16(-0.33%)
Apr 26, 2018	48.11	49.85	47.90	49.14	412,060	+2.20(+4.69%)
Apr 25, 2018	47.16	47.39	46.67	46.94	273,931	-0.49(-1.03%)
Apr 24, 2018	47.43	48.05	47.08	47.43	177,946	+0.15(+0.32%)
Apr 23, 2018	47.62	47.87	47.18	47.28	190,543	-0.20(-0.42%)
Apr 20, 2018	47.18	47.74	47.15	47.48	178,054	+0.17(+0.36%)
Apr 19, 2018	46.91	47.49	46.70	47.31	156,003	+0.15(+0.32%)
Apr 18, 2018	46.55	47.41	46.01	47.16	152,854	+0.89(+1.92%)
Apr 17, 2018	46.10	46.51	45.61	46.27	228,201	+0.44(+0.96%)
Apr 16, 2018	45.60	46.37	45.46	45.83	168,577	+0.17(+0.37%)
Apr 13, 2018	46.06	46.49	45.35	45.66	78,960	-0.17(-0.37%)
Apr 12, 2018	45.65	46.28	45.47	45.83	109,235	+0.33(+0.73%)
Apr 11, 2018	45.92	46.50	45.44	45.50	160,835	-0.55(-1.19%)
Apr 10, 2018	46.70	46.81	45.79	46.05	189,345	-0.23(-0.50%)
Apr 09, 2018	45.68	46.64	45.47	46.28	186,536	+0.52(+1.14%)
Apr 06, 2018	46.19	46.46	45.60	45.76	232,860	-0.64(-1.38%)
Apr 05, 2018	45.30	46.62	45.30	46.40	187,066	+1.34(+2.97%)
Apr 04, 2018	44.65	45.10	44.37	45.06	122,154	+0.13(+0.29%)
Apr 03, 2018	44.54	45.27	44.40	44.93	208,630	+0.20(+0.45%)

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.