Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.83	20.83	20.06	20.29	1,532,070	+0.00(+0.00%)
Jun 28, 2018	20.75	21.07	20.21	20.29	2,099,165	-0.42(-2.03%)
Jun 27, 2018	21.90	21.90	20.56	20.71	2,671,907	-1.22(-5.57%)
Jun 26, 2018	22.62	22.81	21.67	21.93	2,556,723	-0.88(-3.85%)
Jun 25, 2018	22.93	23.00	22.32	22.81	1,393,313	+0.04(+0.17%)
Jun 22, 2018	22.70	22.96	22.56	22.77	6,368,394	+0.04(+0.17%)
Jun 21, 2018	22.66	22.81	22.33	22.74	1,298,171	+0.08(+0.34%)
Jun 20, 2018	22.81	22.81	22.43	22.66	710,440	-0.04(-0.17%)
Jun 19, 2018	22.77	23.04	22.62	22.70	884,316	-0.31(-1.33%)
Jun 18, 2018	23.08	23.27	22.77	23.00	1,019,754	-0.04(-0.17%)
Jun 15, 2018		23.16	23.16	23.04	1,864,595	-0.11(-0.49%)
Jun 14, 2018	23.04	23.42	22.81	23.16	1,216,802	+0.23(+1.00%)
Jun 13, 2018	23.04	23.31	22.85	22.93	1,221,878	-0.11(-0.50%)
Jun 12, 2018	23.08	23.12	22.54	23.04	1,522,508	+0.04(+0.17%)
Jun 11, 2018	23.61	23.65	22.81	23.00	1,309,693	-0.69(-2.90%)
Jun 08, 2018	23.73	23.84	23.21	23.69	1,878,863	+0.00(+0.00%)
Jun 07, 2018	23.42	23.81	23.31	23.69	1,447,633	+0.27(+1.14%)
Jun 06, 2018	23.50	23.77	23.27	23.42	1,713,500	+0.00(+0.00%)
Jun 05, 2018	23.50	23.80	23.08	23.42	1,034,425	-0.15(-0.65%)
Jun 04, 2018	23.69	23.81	23.00	23.58	1,753,911	+0.00(+0.00%)
Jun 01, 2018	23.81	23.84	23.35	23.58	774,485	-0.15(-0.64%)
May 31, 2018	23.69	23.96	23.54	23.73	1,769,931	-0.08(-0.35%)
May 30, 2018	23.93	24.00	23.24	23.81	2,105,084	+0.23(+0.96%)
May 29, 2018	23.09	23.87	23.02	23.59	2,746,954	+0.87(+3.84%)
May 25, 2018		22.71	22.71	22.71	0	+0.19(+0.84%)
May 24, 2018	22.14	22.87	22.08	22.52	1,445,679	+0.38(+1.71%)
May 23, 2018	22.37	22.56	21.99	22.14	2,503,627	+0.08(+0.34%)
May 22, 2018	22.60	22.75	22.03	22.07	1,715,272	-0.53(-2.35%)
May 21, 2018	22.75	23.05	22.56	22.60	1,589,467	+0.04(+0.17%)
May 18, 2018	23.02	23.09	22.41	22.56	1,544,796	-0.38(-1.65%)
May 17, 2018	22.98	23.32	22.87	22.94	1,120,380	-0.04(-0.16%)
May 16, 2018	23.09	23.43	22.83	22.98	2,259,469	-0.27(-1.14%)
May 15, 2018	22.56	23.32	22.56	23.24	3,872,816	+0.64(+2.85%)
May 14, 2018	22.45	23.13	22.14	22.60	3,985,826	+0.46(+2.05%)
May 11, 2018	21.80	22.37	21.50	22.14	16,253,261	-0.27(-1.18%)
May 10, 2018	23.85	23.85	22.22	22.41	4,040,326	-1.44(-6.04%)
May 09, 2018	24.04	24.27	22.79	23.85	2,580,278	-1.44(-5.70%)
May 08, 2018	25.90	26.01	25.10	25.29	838,902	-0.61(-2.34%)
May 07, 2018	26.35	26.54	25.06	25.90	1,225,457	+0.08(+0.29%)
May 04, 2018	26.85	27.18	24.53	25.82	2,291,921	-1.44(-5.29%)
May 03, 2018	27.45	27.68	26.92	27.26	1,180,798	-0.23(-0.83%)
May 02, 2018	27.26	27.72	27.06	27.49	617,156	+0.15(+0.55%)
May 01, 2018	27.15	27.45	27.04	27.34	460,219	+0.04(+0.14%)
Apr 30, 2018	27.23	27.72	27.07	27.30	473,049	+0.23(+0.84%)
Apr 27, 2018	27.07	27.11	26.47	27.07	568,548	+0.08(+0.28%)
Apr 26, 2018	26.77	27.11	26.45	27.00	558,342	+0.30(+1.14%)
Apr 25, 2018	26.62	27.07	25.97	26.70	932,919	+0.04(+0.14%)
Apr 24, 2018	27.04	27.38	25.90	26.66	1,578,916	-1.18(-4.22%)
Apr 23, 2018	28.55	28.59	27.81	27.83	594,785	-0.53(-1.87%)
Apr 20, 2018	27.98	28.59	27.95	28.36	496,681	+0.27(+0.94%)
Apr 19, 2018	27.45	28.48	27.45	28.10	556,459	+0.49(+1.79%)
Apr 18, 2018	28.10	28.40	27.53	27.61	723,665	-0.27(-0.95%)
Apr 17, 2018	27.79	28.70	27.45	27.87	1,000,882	+0.34(+1.24%)
Apr 16, 2018	27.11	27.87	27.07	27.53	418,677	+0.53(+1.97%)
Apr 13, 2018	27.34	27.64	26.88	27.00	510,818	-0.30(-1.11%)
Apr 12, 2018	27.07	27.49	27.00	27.30	633,670	+0.42(+1.55%)
Apr 11, 2018	27.11	27.30	26.85	26.88	470,400	-0.19(-0.70%)
Apr 10, 2018	27.53	27.79	26.94	27.07	785,100	-0.27(-0.97%)
Apr 09, 2018	27.45	27.94	27.15	27.34	717,866	+0.27(+0.98%)
Apr 06, 2018	27.42	27.76	26.73	27.07	826,361	-0.34(-1.24%)
Apr 05, 2018	26.39	27.57	26.24	27.42	1,477,847	+1.52(+5.86%)
Apr 04, 2018	25.25	26.41	25.03	25.90	1,214,293	+0.49(+1.94%)
Apr 03, 2018	25.44	25.60	24.99	25.41	628,155	-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.