Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.99	20.99	20.22	20.45	1,519,875	+0.00(+0.00%)
Jun 28, 2018	20.92	21.24	20.38	20.45	2,082,456	-0.42(-2.03%)
Jun 27, 2018	22.07	22.07	20.72	20.88	2,650,639	-1.23(-5.58%)
Jun 26, 2018	22.80	23.00	21.84	22.11	2,536,372	-0.89(-3.85%)
Jun 25, 2018	23.11	23.19	22.49	23.00	1,382,222	+0.04(+0.17%)
Jun 22, 2018	22.88	23.15	22.74	22.96	6,317,703	+0.04(+0.17%)
Jun 21, 2018	22.84	23.00	22.51	22.92	1,287,837	+0.08(+0.34%)
Jun 20, 2018	23.00	23.00	22.61	22.84	704,785	-0.04(-0.17%)
Jun 19, 2018	22.96	23.23	22.80	22.88	877,277	-0.31(-1.33%)
Jun 18, 2018	23.26	23.46	22.96	23.19	1,011,636	-0.04(-0.17%)
Jun 15, 2018		23.34	23.34	23.23	1,849,753	-0.12(-0.50%)
Jun 14, 2018	23.23	23.61	23.00	23.34	1,207,117	+0.23(+1.00%)
Jun 13, 2018	23.23	23.50	23.03	23.11	1,212,152	-0.12(-0.50%)
Jun 12, 2018	23.26	23.30	22.73	23.23	1,510,389	+0.04(+0.17%)
Jun 11, 2018	23.80	23.84	23.00	23.19	1,299,268	-0.69(-2.90%)
Jun 08, 2018	23.92	24.04	23.40	23.88	1,863,908	+0.00(+0.00%)
Jun 07, 2018	23.61	24.00	23.50	23.88	1,436,110	+0.27(+1.14%)
Jun 06, 2018	23.69	23.96	23.46	23.61	1,699,861	+0.00(+0.00%)
Jun 05, 2018	23.69	23.99	23.26	23.61	1,026,191	-0.15(-0.65%)
Jun 04, 2018	23.88	24.00	23.19	23.77	1,739,950	+0.00(+0.00%)
Jun 01, 2018	24.00	24.04	23.53	23.77	768,320	-0.15(-0.64%)
May 31, 2018	23.88	24.15	23.73	23.92	1,755,842	-0.08(-0.35%)
May 30, 2018	24.12	24.20	23.43	24.00	2,088,328	+0.23(+0.96%)
May 29, 2018	23.28	24.06	23.20	23.78	2,725,089	+0.88(+3.84%)
May 25, 2018		22.90	22.90	22.90	0	+0.19(+0.84%)
May 24, 2018	22.32	23.05	22.25	22.70	1,434,171	+0.38(+1.71%)
May 23, 2018	22.55	22.74	22.17	22.32	2,483,698	+0.08(+0.34%)
May 22, 2018	22.78	22.93	22.21	22.25	1,701,619	-0.54(-2.35%)
May 21, 2018	22.93	23.24	22.74	22.78	1,576,815	+0.04(+0.17%)
May 18, 2018	23.20	23.28	22.59	22.74	1,532,500	-0.38(-1.65%)
May 17, 2018	23.16	23.51	23.05	23.13	1,111,462	-0.04(-0.16%)
May 16, 2018	23.28	23.62	23.01	23.16	2,241,484	-0.27(-1.14%)
May 15, 2018	22.74	23.51	22.74	23.43	3,841,989	+0.65(+2.85%)
May 14, 2018	22.63	23.32	22.32	22.78	3,954,099	+0.46(+2.05%)
May 11, 2018	21.98	22.55	21.67	22.32	16,123,889	-0.27(-1.18%)
May 10, 2018	24.04	24.04	22.40	22.59	4,008,165	-1.45(-6.04%)
May 09, 2018	24.23	24.46	22.97	24.04	2,559,739	-1.45(-5.70%)
May 08, 2018	26.11	26.22	25.30	25.50	832,225	-0.61(-2.34%)
May 07, 2018	26.57	26.76	25.27	26.11	1,215,703	+0.08(+0.29%)
May 04, 2018	27.06	27.40	24.73	26.03	2,273,677	-1.45(-5.29%)
May 03, 2018	27.67	27.90	27.14	27.48	1,171,399	-0.23(-0.83%)
May 02, 2018	27.48	27.94	27.27	27.71	612,244	+0.15(+0.55%)
May 01, 2018	27.37	27.67	27.25	27.56	456,556	+0.04(+0.14%)
Apr 30, 2018	27.44	27.94	27.29	27.52	469,283	+0.23(+0.84%)
Apr 27, 2018	27.29	27.33	26.68	27.29	564,022	+0.08(+0.28%)
Apr 26, 2018	26.99	27.33	26.66	27.22	553,898	+0.31(+1.14%)
Apr 25, 2018	26.83	27.29	26.18	26.91	925,493	+0.04(+0.14%)
Apr 24, 2018	27.25	27.60	26.11	26.87	1,566,348	-1.18(-4.22%)
Apr 23, 2018	28.78	28.82	28.04	28.06	590,051	-0.54(-1.87%)
Apr 20, 2018	28.21	28.82	28.17	28.59	492,727	+0.27(+0.94%)
Apr 19, 2018	27.67	28.71	27.67	28.32	552,030	+0.50(+1.79%)
Apr 18, 2018	28.32	28.63	27.75	27.83	717,905	-0.27(-0.95%)
Apr 17, 2018	28.02	28.94	27.67	28.09	992,915	+0.34(+1.24%)
Apr 16, 2018	27.33	28.09	27.29	27.75	415,344	+0.54(+1.97%)
Apr 13, 2018	27.56	27.86	27.10	27.22	506,752	-0.31(-1.11%)
Apr 12, 2018	27.29	27.71	27.22	27.52	628,626	+0.42(+1.55%)
Apr 11, 2018	27.33	27.52	27.06	27.10	466,655	-0.19(-0.70%)
Apr 10, 2018	27.75	28.01	27.16	27.29	778,850	-0.27(-0.97%)
Apr 09, 2018	27.67	28.16	27.37	27.56	712,152	+0.27(+0.98%)
Apr 06, 2018	27.64	27.98	26.95	27.29	819,783	-0.34(-1.24%)
Apr 05, 2018	26.60	27.79	26.45	27.64	1,466,084	+1.53(+5.86%)
Apr 04, 2018	25.46	26.62	25.23	26.11	1,204,627	+0.50(+1.94%)
Apr 03, 2018	25.65	25.80	25.19	25.61	623,155	-0.04(-0.15%)

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.