Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	29.74	30.64	29.27	29.32	2,830,261	-0.09(-0.30%)
Jun 28, 2018	29.41	29.64	28.96	29.41	2,252,313	+0.08(+0.27%)
Jun 27, 2018	28.48	29.56	28.41	29.33	2,886,727	+1.22(+4.34%)
Jun 26, 2018	26.85	28.22	26.63	28.11	2,220,026	+1.38(+5.15%)
Jun 25, 2018	27.22	27.35	26.56	26.73	1,401,171	-0.45(-1.65%)
Jun 22, 2018	27.70	27.89	26.95	27.18	2,321,878	+0.82(+3.11%)
Jun 21, 2018	27.39	27.74	26.22	26.36	2,212,023	-1.39(-4.99%)
Jun 20, 2018	27.27	27.88	27.03	27.75	2,664,931	+0.73(+2.71%)
Jun 19, 2018	25.17	27.07	25.16	27.02	2,688,759	+1.36(+5.29%)
Jun 18, 2018	25.55	26.20	25.54	25.66	1,602,399	+0.17(+0.65%)
Jun 15, 2018		25.76	25.79	25.49	3,524,179	-0.29(-1.14%)
Jun 14, 2018	26.37	26.42	25.63	25.79	1,421,132	-0.18(-0.68%)
Jun 13, 2018	25.88	26.32	25.73	25.96	1,524,110	-0.02(-0.08%)
Jun 12, 2018	25.28	26.11	25.08	25.98	2,149,307	+0.70(+2.78%)
Jun 11, 2018	25.25	25.67	25.05	25.28	1,380,251	-0.06(-0.23%)
Jun 08, 2018	26.27	26.49	25.09	25.34	2,135,665	-0.94(-3.56%)
Jun 07, 2018	25.41	26.47	25.41	26.27	1,934,466	+1.00(+3.94%)
Jun 06, 2018			25.03	25.28	1,996,698	-0.02(-0.08%)
Jun 05, 2018	24.95	25.48	24.85	25.30	1,891,449	+0.15(+0.58%)
Jun 04, 2018	25.81	26.00	24.91	25.15	2,487,147	-0.61(-2.35%)
Jun 01, 2018	27.39	27.58	24.95	25.76	3,955,372	-1.63(-5.95%)
May 31, 2018	28.06	28.60	27.36	27.39	2,144,182	-0.97(-3.41%)
May 30, 2018	28.09	28.55	27.88	28.35	1,990,274	+0.57(+2.04%)
May 29, 2018	27.68	28.18	27.34	27.79	1,915,252	-0.19(-0.66%)
May 25, 2018		27.97	27.97	27.97	0	-1.09(-3.76%)
May 24, 2018	29.77	30.13	29.05	29.07	1,877,212	-1.24(-4.09%)
May 23, 2018	30.84	31.22	30.12	30.30	1,539,260	-0.72(-2.33%)
May 22, 2018	32.37	32.69	30.92	31.03	1,315,776	-1.29(-3.99%)
May 21, 2018	32.85	32.85	31.77	32.31	1,686,968	-0.09(-0.27%)
May 18, 2018	33.51	33.51	32.13	32.40	1,568,705	-1.04(-3.12%)
May 17, 2018	32.61	33.51	32.53	33.45	1,970,233	+1.02(+3.16%)
May 16, 2018	32.18	32.53	31.48	32.42	3,052,818	+0.35(+1.10%)
May 15, 2018	31.71	32.25	31.47	32.07	7,193,114	-0.92(-2.78%)
May 14, 2018	33.02	33.38	32.86	32.99	836,906	+0.03(+0.09%)
May 11, 2018	33.47	33.82	32.77	32.96	781,365	-0.34(-1.03%)
May 10, 2018	33.98	33.98	32.86	33.30	1,097,076	-0.06(-0.18%)
May 09, 2018	33.49	34.36	33.28	33.36	2,054,057	+0.59(+1.79%)
May 08, 2018	31.61	32.82	30.83	32.77	1,859,621	+1.00(+3.13%)
May 07, 2018	31.19	32.64	31.16	31.78	2,333,654	+1.03(+3.36%)
May 04, 2018	30.21	30.87	29.81	30.74	1,363,294	+0.50(+1.65%)
May 03, 2018	31.43	32.39	29.94	30.25	1,936,578	-1.55(-4.88%)
May 02, 2018	31.82	32.58	31.69	31.80	1,320,013	-0.07(-0.21%)
May 01, 2018	31.74	32.01	31.28	31.87	967,219	-0.08(-0.24%)
Apr 30, 2018	31.53	32.72	31.49	31.94	1,216,870	+0.28(+0.89%)
Apr 27, 2018	32.31	32.51	31.65	31.66	1,038,088	-0.88(-2.70%)
Apr 26, 2018	33.09	33.23	32.33	32.54	1,242,512	-0.36(-1.10%)
Apr 25, 2018	32.47	33.19	32.23	32.90	926,494	+0.41(+1.26%)
Apr 24, 2018	32.78	33.40	32.05	32.49	1,247,472	-0.41(-1.25%)
Apr 23, 2018	32.06	32.96	31.82	32.90	865,732	+0.68(+2.12%)
Apr 20, 2018	32.13	32.53	31.53	32.22	808,226	-0.06(-0.18%)
Apr 19, 2018	32.06	32.92	31.84	32.28	1,254,348	+0.32(+1.01%)
Apr 18, 2018	31.65	32.37	31.14	31.95	1,322,749	+0.65(+2.09%)
Apr 17, 2018	30.63	31.54	30.37	31.30	909,862	+0.67(+2.20%)
Apr 16, 2018	30.76	30.96	30.30	30.63	989,903	+0.00(+0.00%)
Apr 13, 2018	30.41	30.83	30.11	30.63	1,149,421	+0.74(+2.48%)
Apr 12, 2018	30.23	30.27	29.53	29.88	1,106,527	-0.22(-0.75%)
Apr 11, 2018	29.03	30.50	29.01	30.11	1,817,258	+1.01(+3.49%)
Apr 10, 2018	28.18	29.20	27.78	29.09	1,748,663	+1.83(+6.73%)
Apr 09, 2018	27.13	27.76	27.00	27.26	1,389,040	+0.33(+1.23%)
Apr 06, 2018	27.93	28.20	26.31	26.93	1,749,115	-1.30(-4.60%)
Apr 05, 2018	28.09	28.41	27.91	28.23	1,586,928	+0.23(+0.84%)
Apr 04, 2018	27.52	28.13	27.29	27.99	956,133	-0.18(-0.62%)
Apr 03, 2018	27.64	28.26	27.04	28.17	1,260,524	+0.75(+2.74%)

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.