Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		27.95		27.82	532,315	+0.46(+1.70%)
Jun 28, 2018	27.23	27.40	27.00	27.35	296,136	+0.07(+0.27%)
Jun 27, 2018	27.73	28.04	27.27	27.28	616,666	-0.48(-1.73%)
Jun 26, 2018	27.66	27.80	27.44	27.76	458,825	+0.17(+0.63%)
Jun 25, 2018	28.74	28.74	27.54	27.58	510,831	-1.25(-4.32%)
Jun 22, 2018	29.00	29.30	28.72	28.83	929,072	-0.07(-0.26%)
Jun 21, 2018	28.94	29.12	28.81	28.91	455,711	-0.02(-0.09%)
Jun 20, 2018	28.86	29.10	28.65	28.93	407,778	+0.17(+0.58%)
Jun 19, 2018	28.76	29.08	28.38	28.76	356,498	-0.13(-0.46%)
Jun 18, 2018	28.62	29.15	28.62	28.90	491,130	-0.01(-0.03%)
Jun 15, 2018		28.97	28.17	28.91	673,589	+0.73(+2.59%)
Jun 14, 2018	28.26	28.37	27.82	28.17	412,787	-0.02(-0.06%)
Jun 13, 2018	28.41	28.41	28.11	28.19	697,639	-0.21(-0.73%)
Jun 12, 2018	28.23	28.65	28.07	28.40	408,199	+0.17(+0.62%)
Jun 11, 2018	28.23	28.36	28.03	28.22	253,392	+0.13(+0.47%)
Jun 08, 2018	28.45	28.66	28.03	28.09	502,962	-0.44(-1.54%)
Jun 07, 2018	29.12	29.37	28.51	28.53	462,453	-0.60(-2.05%)
Jun 06, 2018	29.22	29.36	28.72	29.13	861,568	-0.12(-0.40%)
Jun 05, 2018	29.28	29.42	29.02	29.24	743,749	-0.03(-0.11%)
Jun 04, 2018	29.09	29.52	28.94	29.28	577,508	+0.12(+0.40%)
Jun 01, 2018	28.65	29.49	28.46	29.16	773,451	+0.65(+2.26%)
May 31, 2018	28.32	28.61	28.00	28.51	482,473	+0.23(+0.82%)
May 30, 2018	28.17	28.50	23.05	28.28	528,745	+0.27(+0.98%)
May 29, 2018	27.98	28.08	27.64	28.01	465,201	-0.14(-0.50%)
May 25, 2018		28.15	28.15	28.15	0	-0.07(-0.23%)
May 24, 2018	28.00	28.38	27.83	28.22	612,987	+0.22(+0.80%)
May 23, 2018	28.13	28.45	27.83	27.99	687,664	-0.22(-0.79%)
May 22, 2018	28.70	28.72	28.19	28.22	738,495	-0.46(-1.62%)
May 21, 2018	28.85	29.23	28.36	28.68	1,098,719	-0.05(-0.17%)
May 18, 2018	28.91	29.04	28.56	28.73	867,994	-0.08(-0.29%)
May 17, 2018	28.45	29.23	28.41	28.81	953,948	+0.36(+1.28%)
May 16, 2018	27.98	28.86	27.79	28.45	663,483	+0.40(+1.42%)
May 15, 2018	27.90	28.22	27.74	28.05	1,017,924	+0.15(+0.53%)
May 14, 2018	28.01	28.34	27.75	27.90	500,195	-0.02(-0.06%)
May 11, 2018	28.11	28.38	27.85	27.92	434,330	-0.26(-0.94%)
May 10, 2018	27.74	28.19	27.43	28.18	504,496	+0.48(+1.73%)
May 09, 2018	27.63	27.75	27.20	27.70	444,908	+0.22(+0.78%)
May 08, 2018	27.53	27.74	27.39	27.49	739,711	+0.20(+0.73%)
May 07, 2018	27.29	27.46	26.96	27.29	1,053,284	+0.19(+0.70%)
May 04, 2018	26.61	27.33	25.97	27.10	1,472,505	+0.43(+1.61%)
May 03, 2018	26.77	27.34	26.17	26.67	1,592,985	-0.12(-0.46%)
May 02, 2018	26.75	29.13	26.31	26.79	3,998,498	+1.79(+7.15%)
May 01, 2018	25.14	25.26	24.68	25.00	820,546	+0.01(+0.03%)
Apr 30, 2018	24.96	25.28	24.83	25.00	422,182	+0.12(+0.50%)
Apr 27, 2018	25.20	25.38	24.75	24.87	305,912	-0.31(-1.22%)
Apr 26, 2018	25.04	25.51	25.04	25.18	438,146	+0.18(+0.73%)
Apr 25, 2018	25.05	25.22	24.72	25.00	377,468	-0.11(-0.43%)
Apr 24, 2018	25.57	25.80	25.00	25.10	546,659	-0.35(-1.37%)
Apr 23, 2018	25.19	25.52	24.88	25.45	413,693	+0.44(+1.75%)
Apr 20, 2018	25.00	25.09	24.77	25.01	375,945	-0.08(-0.33%)
Apr 19, 2018	24.90	25.23	24.71	25.09	456,313	+0.16(+0.63%)
Apr 18, 2018	24.51	25.40	24.49	24.94	766,367	+0.41(+1.69%)
Apr 17, 2018	24.68	24.88	24.44	24.52	695,850	+0.05(+0.20%)
Apr 16, 2018	23.96	24.71	23.96	24.47	815,422	+0.60(+2.53%)
Apr 13, 2018	24.34	24.67	23.81	23.87	296,916	-0.34(-1.40%)
Apr 12, 2018	23.92	24.50	23.68	24.21	581,017	+0.46(+1.92%)
Apr 11, 2018	23.83	24.01	23.70	23.75	280,532	-0.17(-0.69%)
Apr 10, 2018	24.10	24.11	23.84	23.92	354,970	+0.21(+0.87%)
Apr 09, 2018	24.17	24.18	23.70	23.71	379,383	-0.27(-1.14%)
Apr 06, 2018	24.25	24.56	23.82	23.99	673,926	-0.48(-1.96%)
Apr 05, 2018	23.93	24.87	23.93	24.47	743,827	+0.68(+2.85%)
Apr 04, 2018	22.99	23.90	22.94	23.79	715,677	+0.41(+1.74%)
Apr 03, 2018	22.75	23.65	22.75	23.38	847,268	-0.19(-0.81%)

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.