Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.06	27.47	25.65	27.26	408,735	+1.37(+5.29%)
Jun 28, 2018	25.59	26.36	25.49	25.89	243,343	+0.30(+1.17%)
Jun 27, 2018	26.50	26.91	25.57	25.59	240,660	-0.93(-3.51%)
Jun 26, 2018	26.87	27.10	26.28	26.52	178,915	-0.23(-0.86%)
Jun 25, 2018	26.94	27.00	26.24	26.75	303,218	-0.40(-1.47%)
Jun 22, 2018	27.61	27.64	26.55	27.15	2,018,091	-0.45(-1.63%)
Jun 21, 2018	28.11	28.11	27.39	27.60	187,582	-0.40(-1.43%)
Jun 20, 2018	28.39	28.56	27.97	28.00	204,229	-0.39(-1.37%)
Jun 19, 2018	28.36	28.79	28.12	28.39	252,516	-0.11(-0.39%)
Jun 18, 2018	28.66	28.95	28.16	28.50	159,805	-0.31(-1.08%)
Jun 15, 2018		28.82	27.89	28.81	666,578	+0.92(+3.30%)
Jun 14, 2018	28.03	28.15	27.29	27.89	233,345	+0.00(+0.00%)
Jun 13, 2018	27.69	28.00	27.26	27.89	185,456	+0.34(+1.23%)
Jun 12, 2018	27.48	27.95	27.24	27.55	138,628	+0.11(+0.40%)
Jun 11, 2018	27.70	27.70	27.01	27.44	242,578	-0.30(-1.08%)
Jun 08, 2018	27.68	28.27	26.03	27.74	199,233	-0.08(-0.29%)
Jun 07, 2018	28.50	28.68	27.64	27.82	143,795	-0.56(-1.97%)
Jun 06, 2018	28.52	28.87	28.30	28.38	178,314	-0.07(-0.25%)
Jun 05, 2018	28.12	28.67	28.11	28.45	200,781	+0.41(+1.46%)
Jun 04, 2018	28.03	28.18	27.50	28.04	171,215	-0.05(-0.18%)
Jun 01, 2018	28.20	28.40	28.05	28.09	217,220	+0.08(+0.29%)
May 31, 2018	28.40	28.66	27.92	28.01	286,169	-0.35(-1.23%)
May 30, 2018	28.53	28.79	27.94	28.36	1,422,075	-0.04(-0.14%)
May 29, 2018	28.77	28.79	28.26	28.40	440,389	-0.53(-1.83%)
May 25, 2018		28.93	28.93	28.93	0	-0.08(-0.28%)
May 24, 2018	29.02	29.77	28.54	29.01	473,743	-0.04(-0.14%)
May 23, 2018	28.41	29.23	28.41	29.05	376,708	+0.62(+2.18%)
May 22, 2018	28.35	28.61	27.95	28.43	160,372	+0.19(+0.67%)
May 21, 2018	28.32	28.58	27.92	28.24	234,565	+0.06(+0.21%)
May 18, 2018	27.27	28.35	26.82	28.18	435,515	+0.91(+3.34%)
May 17, 2018	26.92	27.47	26.48	27.27	244,245	+0.39(+1.45%)
May 16, 2018	26.63	27.00	26.51	26.88	444,812	+0.23(+0.86%)
May 15, 2018	26.44	26.92	25.36	26.65	417,466	-0.06(-0.22%)
May 14, 2018	26.39	26.74	25.74	26.71	256,588	+0.39(+1.48%)
May 11, 2018	25.26	26.67	25.26	26.32	278,762	+1.07(+4.24%)
May 10, 2018	26.46	26.46	25.18	25.25	306,987	-1.27(-4.79%)
May 09, 2018	24.58	26.71	24.47	26.52	594,713	+1.90(+7.72%)
May 08, 2018	23.66	24.63	23.62	24.62	267,691	+0.86(+3.62%)
May 07, 2018	23.77	24.56	23.62	23.76	228,989	+0.09(+0.38%)
May 04, 2018	23.06	23.74	22.90	23.67	260,443	+0.45(+1.94%)
May 03, 2018	23.86	24.12	23.18	23.22	337,080	-0.58(-2.44%)
May 02, 2018	25.66	26.33	23.72	23.80	518,710	-1.38(-5.48%)
May 01, 2018	25.17	25.23	24.36	25.18	541,892	+0.08(+0.32%)
Apr 30, 2018	26.90	27.00	25.06	25.10	362,253	-1.63(-6.10%)
Apr 27, 2018	27.31	27.44	26.61	26.73	195,427	-0.44(-1.62%)
Apr 26, 2018	27.00	27.84	26.76	27.17	236,239	+0.32(+1.19%)
Apr 25, 2018	26.83	27.04	26.09	26.85	263,529	+0.06(+0.22%)
Apr 24, 2018	26.97	27.11	26.54	26.79	202,649	-0.03(-0.11%)
Apr 23, 2018	26.61	27.04	26.50	26.82	159,847	+0.17(+0.64%)
Apr 20, 2018	26.50	26.95	26.39	26.65	197,001	+0.01(+0.04%)
Apr 19, 2018	26.45	27.07	26.38	26.64	178,203	+0.20(+0.76%)
Apr 18, 2018	27.18	27.40	26.26	26.44	386,301	-0.77(-2.83%)
Apr 17, 2018	27.07	27.62	27.00	27.21	277,393	+0.32(+1.19%)
Apr 16, 2018	27.48	28.25	26.84	26.89	217,461	-0.30(-1.10%)
Apr 13, 2018	27.33	27.69	26.50	27.19	165,989	+0.00(+0.00%)
Apr 12, 2018	25.85	27.76	25.54	27.19	626,664	+1.61(+6.29%)
Apr 11, 2018	25.30	26.19	24.76	25.58	375,940	+0.13(+0.51%)
Apr 10, 2018	24.67	25.55	24.43	25.45	356,920	+1.05(+4.30%)
Apr 09, 2018	23.76	24.60	23.67	24.40	351,266	+0.92(+3.92%)
Apr 06, 2018	22.94	23.87	22.94	23.48	264,786	+0.24(+1.03%)
Apr 05, 2018	23.45	23.63	23.02	23.24	203,846	-0.03(-0.13%)
Apr 04, 2018	22.58	23.34	22.26	23.27	272,143	+0.26(+1.13%)
Apr 03, 2018	22.21	23.08	22.12	23.01	289,551	+0.98(+4.45%)

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.