Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		48.08	47.69	47.95	64,599	+0.65(+1.37%)
Jun 28, 2018	47.23	47.31	46.81	47.31	527,609	+0.14(+0.29%)
Jun 27, 2018	48.02	48.02	47.17	47.17	6,530	-0.96(-2.00%)
Jun 26, 2018	48.19	48.21	47.81	48.13	14,624	+0.02(+0.03%)
Jun 25, 2018	48.19	48.39	47.99	48.12	8,257	-0.69(-1.41%)
Jun 22, 2018	48.72	49.02	48.63	48.80	5,839	+0.62(+1.28%)
Jun 21, 2018	48.49	48.49	48.11	48.19	48,826	-0.78(-1.60%)
Jun 20, 2018	48.96	49.49	48.96	48.97	9,777	+0.00(+0.00%)
Jun 19, 2018	50.63	50.63	48.52	48.97	4,540	-0.31(-0.63%)
Jun 18, 2018	49.30	49.30	48.69	49.28	11,011	-0.51(-1.02%)
Jun 15, 2018		49.96	49.52	49.79	6,019	-0.59(-1.17%)
Jun 14, 2018	50.81	50.81	50.04	50.38	6,024	-0.11(-0.22%)
Jun 13, 2018	50.70	50.91	49.97	50.49	27,664	-0.35(-0.69%)
Jun 12, 2018	50.90	51.21	50.55	50.84	21,525	-0.20(-0.40%)
Jun 11, 2018	50.77	51.22	50.77	51.05	6,784	+0.03(+0.05%)
Jun 08, 2018	50.94	51.13	50.78	51.02	27,744	+0.10(+0.20%)
Jun 07, 2018	51.18	51.44	50.67	50.92	12,483	-0.69(-1.33%)
Jun 06, 2018		51.63	51.08	51.61	9,889	+0.37(+0.72%)
Jun 05, 2018	51.18	51.28	50.53	51.24	6,632	-0.29(-0.56%)
Jun 04, 2018	50.78	51.53	50.78	51.53	5,327	+0.61(+1.19%)
Jun 01, 2018	50.98	51.05	50.65	50.92	6,014	+0.50(+0.99%)
May 31, 2018	51.33	51.33	49.91	50.42	2,393	-0.29(-0.57%)
May 30, 2018	50.15	50.71	49.89	50.71	8,593	+0.50(+0.99%)
May 29, 2018	50.65	50.65	50.00	50.21	5,114	-0.57(-1.12%)
May 25, 2018		50.78	50.78	50.78	0	-0.12(-0.24%)
May 24, 2018	50.69	50.91	50.63	50.91	3,032	+0.20(+0.39%)
May 23, 2018	50.60	50.71	50.48	50.71	7,560	-0.38(-0.75%)
May 22, 2018	50.86	51.38	50.86	51.09	4,815	+0.39(+0.78%)
May 21, 2018	50.98	50.98	50.63	50.69	14,346	+0.43(+0.85%)
May 18, 2018	50.61	50.61	50.27	50.27	4,381	-0.88(-1.72%)
May 17, 2018	51.03	51.22	50.77	51.14	12,303	-0.22(-0.42%)
May 16, 2018	51.44	51.74	51.21	51.36	30,800	+0.46(+0.90%)
May 15, 2018	50.77	51.03	50.77	50.90	2,619	-1.03(-1.98%)
May 14, 2018	52.18	52.21	51.55	51.93	4,426	-0.02(-0.05%)
May 11, 2018	51.95	52.05	51.65	51.95	3,755	+0.27(+0.53%)
May 10, 2018	51.11	51.92	51.11	51.68	6,781	+0.92(+1.81%)
May 09, 2018	50.90	51.08	50.76	50.76	19,904	+0.04(+0.09%)
May 08, 2018	50.41	50.99	50.41	50.72	7,340	+0.24(+0.48%)
May 07, 2018	50.63	50.94	50.47	50.47	6,165	-0.80(-1.56%)
May 04, 2018	50.79	51.30	50.79	51.27	4,136	+0.53(+1.05%)
May 03, 2018	51.22	51.22	50.62	50.74	9,511	-0.51(-1.00%)
May 02, 2018	51.51	51.54	51.21	51.26	3,892	+0.17(+0.34%)
May 01, 2018	51.46	51.46	50.98	51.08	3,850	-0.49(-0.95%)
Apr 30, 2018	51.32	52.23	51.32	51.57	6,025	-0.09(-0.18%)
Apr 27, 2018	51.67	51.67	51.53	51.67	8,553	+0.24(+0.47%)
Apr 26, 2018	51.29	51.43	51.29	51.43	7,539	+0.32(+0.63%)
Apr 25, 2018	51.00	51.36	50.80	51.10	3,217	-0.23(-0.44%)
Apr 24, 2018	51.71	51.77	51.33	51.33	4,133	-0.39(-0.76%)
Apr 23, 2018	51.64	51.88	51.64	51.72	5,935	-0.31(-0.59%)
Apr 20, 2018	52.05	52.08	52.02	52.03	2,586	-0.34(-0.64%)
Apr 19, 2018	52.52	52.52	52.33	52.37	6,750	-0.21(-0.40%)
Apr 18, 2018	52.55	52.57	52.39	52.57	5,945	+0.30(+0.57%)
Apr 17, 2018	52.46	52.46	52.23	52.28	3,722	+0.12(+0.24%)
Apr 16, 2018	52.22	52.34	52.12	52.15	5,373	-0.12(-0.22%)
Apr 13, 2018	52.12	52.43	52.12	52.27	8,522	-0.43(-0.81%)
Apr 12, 2018	52.82	52.90	52.68	52.70	3,098	-0.05(-0.09%)
Apr 11, 2018	52.70	52.88	52.55	52.74	3,794	+0.31(+0.58%)
Apr 10, 2018	52.30	52.63	52.23	52.44	7,246	+0.73(+1.41%)
Apr 09, 2018	52.22	52.38	51.71	51.71	4,599	-0.43(-0.83%)
Apr 06, 2018	52.14	52.51	52.14	52.14	2,838	-0.27(-0.51%)
Apr 05, 2018	52.68	53.19	52.39	52.41	8,582	+0.01(+0.02%)
Apr 04, 2018	51.35	52.40	51.35	52.40	3,580	-0.18(-0.35%)
Apr 03, 2018	52.71	52.74	52.04	52.58	3,101	+0.48(+0.92%)

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.