Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.21	21.21	20.43	20.66	1,504,310	+0.00(+0.00%)
Jun 28, 2018	21.13	21.46	20.59	20.66	2,061,130	-0.43(-2.03%)
Jun 27, 2018	22.30	22.30	20.94	21.09	2,623,494	-1.25(-5.58%)
Jun 26, 2018	23.04	23.23	22.07	22.34	2,510,397	-0.90(-3.85%)
Jun 25, 2018	23.35	23.43	22.73	23.23	1,368,067	+0.04(+0.17%)
Jun 22, 2018	23.12	23.39	22.98	23.19	6,253,004	+0.04(+0.17%)
Jun 21, 2018	23.08	23.23	22.74	23.16	1,274,649	+0.08(+0.34%)
Jun 20, 2018	23.23	23.23	22.84	23.08	697,567	-0.04(-0.17%)
Jun 19, 2018	23.19	23.47	23.04	23.12	868,293	-0.31(-1.33%)
Jun 18, 2018	23.51	23.70	23.19	23.43	1,001,276	-0.04(-0.17%)
Jun 15, 2018		23.58	23.58	23.47	1,830,810	-0.12(-0.49%)
Jun 14, 2018	23.47	23.86	23.23	23.58	1,194,755	+0.23(+1.00%)
Jun 13, 2018	23.47	23.74	23.27	23.35	1,199,739	-0.12(-0.50%)
Jun 12, 2018	23.51	23.54	22.96	23.47	1,494,922	+0.04(+0.17%)
Jun 11, 2018	24.05	24.09	23.23	23.43	1,285,963	-0.70(-2.90%)
Jun 08, 2018	24.17	24.28	23.64	24.13	1,844,820	+0.00(+0.00%)
Jun 07, 2018	23.86	24.25	23.74	24.13	1,421,403	+0.27(+1.14%)
Jun 06, 2018	23.93	24.21	23.70	23.86	1,682,453	+0.00(+0.00%)
Jun 05, 2018	23.93	24.24	23.51	23.86	1,015,682	-0.16(-0.65%)
Jun 04, 2018	24.13	24.25	23.43	24.01	1,722,131	+0.00(+0.00%)
Jun 01, 2018	24.25	24.28	23.78	24.01	760,452	-0.16(-0.64%)
May 31, 2018	24.13	24.40	23.97	24.17	1,737,861	-0.09(-0.35%)
May 30, 2018	24.37	24.45	23.67	24.25	2,066,942	+0.23(+0.96%)
May 29, 2018	23.52	24.31	23.44	24.02	2,697,181	+0.89(+3.84%)
May 25, 2018		23.13	23.13	23.13	0	+0.19(+0.84%)
May 24, 2018	22.55	23.29	22.48	22.94	1,419,484	+0.39(+1.71%)
May 23, 2018	22.79	22.98	22.40	22.55	2,458,263	+0.08(+0.34%)
May 22, 2018	23.02	23.17	22.44	22.48	1,684,193	-0.54(-2.35%)
May 21, 2018	23.17	23.48	22.98	23.02	1,560,667	+0.04(+0.17%)
May 18, 2018	23.44	23.52	22.82	22.98	1,516,805	-0.39(-1.65%)
May 17, 2018	23.40	23.75	23.29	23.36	1,100,080	-0.04(-0.16%)
May 16, 2018	23.52	23.87	23.25	23.40	2,218,529	-0.27(-1.14%)
May 15, 2018	22.98	23.75	22.98	23.67	3,802,644	+0.66(+2.85%)
May 14, 2018	22.86	23.56	22.55	23.02	3,913,606	+0.46(+2.06%)
May 11, 2018	22.21	22.79	21.90	22.55	15,958,765	-0.27(-1.18%)
May 10, 2018	24.29	24.29	22.63	22.82	3,967,118	-1.47(-6.04%)
May 09, 2018	24.48	24.72	23.21	24.29	2,533,525	-1.47(-5.70%)
May 08, 2018	26.38	26.49	25.57	25.76	823,702	-0.62(-2.34%)
May 07, 2018	26.84	27.03	25.53	26.38	1,203,253	+0.08(+0.29%)
May 04, 2018	27.34	27.69	24.99	26.30	2,250,393	-1.47(-5.29%)
May 03, 2018	27.96	28.19	27.42	27.77	1,159,403	-0.23(-0.83%)
May 02, 2018	27.77	28.23	27.55	28.00	605,974	+0.15(+0.55%)
May 01, 2018	27.65	27.96	27.54	27.84	451,880	+0.04(+0.14%)
Apr 30, 2018	27.73	28.23	27.57	27.81	464,478	+0.23(+0.84%)
Apr 27, 2018	27.57	27.61	26.96	27.57	558,246	+0.08(+0.28%)
Apr 26, 2018	27.27	27.61	26.93	27.50	548,225	+0.31(+1.14%)
Apr 25, 2018	27.11	27.57	26.45	27.19	916,015	+0.04(+0.14%)
Apr 24, 2018	27.54	27.88	26.38	27.15	1,550,307	-1.20(-4.22%)
Apr 23, 2018	29.08	29.12	28.33	28.35	584,008	-0.54(-1.87%)
Apr 20, 2018	28.50	29.12	28.46	28.89	487,681	+0.27(+0.94%)
Apr 19, 2018	27.96	29.00	27.96	28.62	546,376	+0.50(+1.79%)
Apr 18, 2018	28.62	28.93	28.04	28.11	710,553	-0.27(-0.95%)
Apr 17, 2018	28.31	29.23	27.96	28.39	982,746	+0.35(+1.24%)
Apr 16, 2018	27.61	28.39	27.57	28.04	411,091	+0.54(+1.97%)
Apr 13, 2018	27.84	28.15	27.38	27.50	501,563	-0.31(-1.11%)
Apr 12, 2018	27.57	28.00	27.50	27.81	622,189	+0.42(+1.55%)
Apr 11, 2018	27.61	27.81	27.34	27.38	461,876	-0.19(-0.70%)
Apr 10, 2018	28.04	28.30	27.44	27.57	770,874	-0.27(-0.97%)
Apr 09, 2018	27.96	28.46	27.65	27.84	704,859	+0.27(+0.98%)
Apr 06, 2018	27.92	28.27	27.23	27.57	811,388	-0.35(-1.24%)
Apr 05, 2018	26.88	28.08	26.72	27.92	1,451,070	+1.54(+5.86%)
Apr 04, 2018	25.72	26.90	25.50	26.38	1,192,291	+0.50(+1.94%)
Apr 03, 2018	25.91	26.07	25.45	25.87	616,773	-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.