Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.54	26.81	26.17	26.61	4,051,914	-0.30(-1.11%)
Jun 28, 2018	27.33	27.47	26.69	26.91	4,008,488	-0.35(-1.28%)
Jun 27, 2018	27.76	27.78	27.24	27.26	3,745,838	-0.59(-2.12%)
Jun 26, 2018	28.55	28.57	27.64	27.85	2,794,534	-0.60(-2.11%)
Jun 25, 2018	28.81	29.02	28.42	28.45	2,000,138	-0.53(-1.83%)
Jun 22, 2018	28.46	29.33	28.45	28.98	2,981,332	+0.66(+2.33%)
Jun 21, 2018	28.44	28.44	28.11	28.32	2,352,330	-0.16(-0.56%)
Jun 20, 2018	28.00	28.61	28.00	28.48	2,978,264	+0.57(+2.04%)
Jun 19, 2018	27.98	28.13	27.81	27.91	3,116,851	-0.32(-1.13%)
Jun 18, 2018	28.41	28.82	28.22	28.23	1,950,442	-0.48(-1.67%)
Jun 15, 2018		28.76	28.76	28.71	2,993,323	-0.05(-0.17%)
Jun 14, 2018	28.34	28.77	28.11	28.76	2,640,484	+0.38(+1.34%)
Jun 13, 2018	29.02	29.02	28.07	28.38	3,392,034	-0.69(-2.37%)
Jun 12, 2018	28.77	29.36	28.66	29.07	2,132,944	+0.31(+1.08%)
Jun 11, 2018	28.43	29.12	28.37	28.76	2,439,101	+0.41(+1.45%)
Jun 08, 2018	28.33	28.62	28.12	28.35	1,316,624	-0.15(-0.53%)
Jun 07, 2018	28.15	28.70	28.06	28.50	2,602,058	+0.41(+1.46%)
Jun 06, 2018		28.21		28.09	2,374,755	+0.83(+3.04%)
Jun 05, 2018	28.54	28.54	27.07	27.26	3,970,894	-1.14(-4.01%)
Jun 04, 2018	28.51	28.79	28.39	28.40	1,798,391	-0.02(-0.07%)
Jun 01, 2018	27.82	28.50	27.65	28.42	2,128,287	+0.74(+2.67%)
May 31, 2018	28.18	28.18	27.35	27.68	2,980,536	-0.22(-0.79%)
May 30, 2018	27.73	28.20	27.55	27.90	3,548,431	+0.43(+1.57%)
May 29, 2018	27.52	27.74	27.04	27.47	4,012,003	-0.33(-1.19%)
May 25, 2018		27.80	27.80	27.80	0	-0.12(-0.43%)
May 24, 2018	28.18	28.33	27.73	27.92	3,087,554	-0.31(-1.10%)
May 23, 2018	27.97	28.32	27.80	28.23	3,127,557	-0.07(-0.25%)
May 22, 2018	28.26	28.54	28.23	28.30	2,780,047	+0.05(+0.18%)
May 21, 2018	28.47	28.61	28.22	28.25	4,309,476	-0.21(-0.74%)
May 18, 2018	28.30	28.76	28.15	28.46	4,065,747	+0.12(+0.42%)
May 17, 2018	28.66	28.73	28.15	28.34	3,400,679	-0.43(-1.49%)
May 16, 2018	29.02	29.29	28.71	28.77	2,773,881	-0.31(-1.07%)
May 15, 2018	29.25	29.33	28.83	29.08	2,573,408	-0.47(-1.59%)
May 14, 2018	28.85	29.82	28.64	29.55	4,085,398	+0.63(+2.18%)
May 11, 2018	29.93	30.26	28.90	28.92	4,562,018	-1.05(-3.52%)
May 10, 2018	29.65	30.14	29.56	29.98	6,305,575	+0.46(+1.54%)
May 09, 2018	30.34	30.34	27.08	29.52	11,293,045	-1.89(-6.02%)
May 08, 2018	31.45	31.96	29.74	31.41	4,721,216	-0.21(-0.66%)
May 07, 2018	30.49	32.39	30.49	31.62	4,819,517	+1.11(+3.64%)
May 04, 2018	29.27	30.82	29.21	30.51	4,694,480	+1.22(+4.17%)
May 03, 2018	28.21	29.65	28.12	29.29	4,688,350	+0.97(+3.43%)
May 02, 2018	29.01	29.10	28.27	28.32	2,401,174	-0.62(-2.14%)
May 01, 2018	29.10	29.20	28.38	28.94	2,524,463	-0.16(-0.55%)
Apr 30, 2018	29.48	29.81	28.98	29.10	3,599,607	-0.11(-0.38%)
Apr 27, 2018	30.89	30.89	29.20	29.21	6,112,918	-2.08(-6.65%)
Apr 26, 2018	31.20	31.60	30.89	31.29	2,876,415	-0.10(-0.32%)
Apr 25, 2018	31.97	32.03	31.24	31.39	2,333,966	-0.66(-2.06%)
Apr 24, 2018	32.09	32.20	31.79	32.05	3,067,810	+0.25(+0.79%)
Apr 23, 2018	30.68	32.27	30.27	31.80	5,431,894	+1.35(+4.43%)
Apr 20, 2018	30.82	31.14	30.27	30.45	2,271,218	-0.42(-1.36%)
Apr 19, 2018	30.93	31.33	30.74	30.87	2,106,300	+0.02(+0.06%)
Apr 18, 2018	30.43	31.13	30.43	30.85	2,512,566	+0.44(+1.45%)
Apr 17, 2018	30.00	30.63	29.78	30.41	3,274,349	+0.67(+2.25%)
Apr 16, 2018	29.98	30.06	29.52	29.74	2,322,560	-0.06(-0.20%)
Apr 13, 2018	30.18	30.44	29.71	29.80	2,602,367	-0.36(-1.19%)
Apr 12, 2018	30.45	30.77	29.91	30.16	2,474,985	-0.25(-0.82%)
Apr 11, 2018	30.92	31.29	30.29	30.41	7,163,070	-0.80(-2.56%)
Apr 10, 2018	30.78	31.34	30.59	31.21	3,004,282	+0.92(+3.04%)
Apr 09, 2018	30.61	30.98	30.25	30.29	3,333,385	-0.06(-0.20%)
Apr 06, 2018	31.06	31.09	30.24	30.35	2,431,554	-0.90(-2.88%)
Apr 05, 2018	30.86	31.41	30.81	31.25	1,309,875	+0.58(+1.89%)
Apr 04, 2018	29.94	30.91	29.71	30.67	1,901,740	+0.59(+1.96%)
Apr 03, 2018	30.22	30.52	29.77	30.08	2,862,847	-0.01(-0.03%)

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.