Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	29.54	30.44	29.07	29.12	2,849,475	-0.09(-0.30%)
Jun 28, 2018	29.21	29.44	28.76	29.21	2,267,604	+0.08(+0.27%)
Jun 27, 2018	28.29	29.36	28.22	29.13	2,906,324	+1.21(+4.34%)
Jun 26, 2018	26.67	28.03	26.45	27.92	2,235,097	+1.37(+5.15%)
Jun 25, 2018	27.04	27.16	26.38	26.55	1,410,683	-0.45(-1.65%)
Jun 22, 2018	27.51	27.71	26.77	27.00	2,337,641	+0.81(+3.11%)
Jun 21, 2018	27.20	27.55	26.04	26.18	2,227,040	-1.38(-4.99%)
Jun 20, 2018	27.09	27.70	26.84	27.56	2,683,023	+0.73(+2.71%)
Jun 19, 2018	25.00	26.89	24.99	26.83	2,707,012	+1.35(+5.29%)
Jun 18, 2018	25.38	26.02	25.37	25.49	1,613,278	+0.16(+0.65%)
Jun 15, 2018		25.59	25.61	25.32	3,548,104	-0.29(-1.13%)
Jun 14, 2018	26.19	26.24	25.46	25.61	1,430,780	-0.17(-0.68%)
Jun 13, 2018	25.71	26.15	25.55	25.79	1,534,457	-0.02(-0.08%)
Jun 12, 2018	25.11	25.93	24.92	25.81	2,163,899	+0.70(+2.78%)
Jun 11, 2018	25.08	25.50	24.88	25.11	1,389,621	-0.06(-0.23%)
Jun 08, 2018	26.10	26.31	24.93	25.17	2,150,164	-0.93(-3.56%)
Jun 07, 2018	25.24	26.29	25.24	26.10	1,947,598	+0.99(+3.94%)
Jun 06, 2018			24.86	25.11	2,010,253	-0.02(-0.08%)
Jun 05, 2018	24.78	25.31	24.68	25.13	1,904,290	+0.15(+0.58%)
Jun 04, 2018	25.63	25.83	24.74	24.98	2,504,032	-0.60(-2.35%)
Jun 01, 2018	27.20	27.40	24.78	25.58	3,982,224	-1.62(-5.95%)
May 31, 2018	27.87	28.40	27.17	27.20	2,158,738	-0.96(-3.41%)
May 30, 2018	27.90	28.36	27.70	28.16	2,003,786	+0.56(+2.04%)
May 29, 2018	27.49	27.99	27.15	27.60	1,928,255	-0.18(-0.66%)
May 25, 2018		27.78	27.78	27.78	0	-1.09(-3.76%)
May 24, 2018	29.57	29.93	28.85	28.87	1,889,956	-1.23(-4.09%)
May 23, 2018	30.63	31.01	29.92	30.10	1,549,710	-0.72(-2.33%)
May 22, 2018	32.15	32.46	30.71	30.82	1,324,708	-1.28(-3.99%)
May 21, 2018	32.63	32.63	31.56	32.10	1,698,420	-0.09(-0.27%)
May 18, 2018	33.29	33.29	31.91	32.18	1,579,354	-1.04(-3.12%)
May 17, 2018	32.39	33.29	32.31	33.22	1,983,608	+1.02(+3.16%)
May 16, 2018	31.96	32.31	31.27	32.20	3,073,543	+0.35(+1.10%)
May 15, 2018	31.50	32.03	31.25	31.85	7,241,947	-0.91(-2.78%)
May 14, 2018	32.79	33.15	32.64	32.77	842,588	+0.03(+0.09%)
May 11, 2018	33.24	33.59	32.55	32.74	786,670	-0.34(-1.03%)
May 10, 2018	33.75	33.75	32.64	33.08	1,104,524	-0.06(-0.18%)
May 09, 2018	33.27	34.13	33.06	33.13	2,068,002	+0.58(+1.79%)
May 08, 2018	31.40	32.60	30.62	32.55	1,872,246	+0.99(+3.13%)
May 07, 2018	30.98	32.42	30.95	31.56	2,349,497	+1.03(+3.36%)
May 04, 2018	30.00	30.66	29.61	30.54	1,372,549	+0.49(+1.65%)
May 03, 2018	31.21	32.17	29.74	30.04	1,949,725	-1.54(-4.88%)
May 02, 2018	31.60	32.36	31.48	31.58	1,328,974	-0.07(-0.21%)
May 01, 2018	31.52	31.80	31.07	31.65	973,786	-0.08(-0.24%)
Apr 30, 2018	31.32	32.50	31.28	31.73	1,225,131	+0.28(+0.89%)
Apr 27, 2018	32.10	32.29	31.44	31.45	1,045,136	-0.87(-2.70%)
Apr 26, 2018	32.86	33.01	32.12	32.32	1,250,948	-0.36(-1.10%)
Apr 25, 2018	32.25	32.97	32.01	32.68	932,783	+0.41(+1.26%)
Apr 24, 2018	32.56	33.17	31.83	32.27	1,255,941	-0.41(-1.25%)
Apr 23, 2018	31.84	32.74	31.60	32.68	871,610	+0.68(+2.12%)
Apr 20, 2018	31.91	32.31	31.32	32.00	813,713	-0.06(-0.18%)
Apr 19, 2018	31.84	32.70	31.62	32.06	1,262,864	+0.32(+1.01%)
Apr 18, 2018	31.44	32.15	30.93	31.74	1,331,729	+0.65(+2.09%)
Apr 17, 2018	30.42	31.33	30.17	31.09	916,039	+0.67(+2.20%)
Apr 16, 2018	30.56	30.75	30.10	30.42	996,623	+0.00(+0.00%)
Apr 13, 2018	30.21	30.62	29.91	30.42	1,157,224	+0.74(+2.48%)
Apr 12, 2018	30.02	30.06	29.33	29.68	1,114,039	-0.22(-0.75%)
Apr 11, 2018	28.83	30.29	28.81	29.91	1,829,595	+1.01(+3.49%)
Apr 10, 2018	27.99	29.00	27.59	28.90	1,760,534	+1.82(+6.73%)
Apr 09, 2018	26.95	27.57	26.81	27.08	1,398,470	+0.33(+1.23%)
Apr 06, 2018	27.75	28.01	26.14	26.75	1,760,989	-1.29(-4.60%)
Apr 05, 2018	27.90	28.22	27.73	28.04	1,597,701	+0.23(+0.84%)
Apr 04, 2018	27.34	27.94	27.11	27.80	962,624	-0.17(-0.62%)
Apr 03, 2018	27.45	28.07	26.85	27.98	1,269,081	+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.