Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		30.46	29.25	29.27	6,206,881	-0.82(-2.73%)
Jun 28, 2018	29.46	30.20	29.34	30.10	6,304,193	+0.47(+1.58%)
Jun 27, 2018	29.88	30.44	29.56	29.63	7,802,242	+0.02(+0.05%)
Jun 26, 2018	28.94	29.65	28.70	29.61	8,179,966	+0.70(+2.41%)
Jun 25, 2018	29.33	29.47	28.71	28.91	9,703,006	-0.36(-1.23%)
Jun 22, 2018	31.03	31.06	29.09	29.27	10,036,749	-1.48(-4.81%)
Jun 21, 2018	30.70	31.10	30.59	30.75	6,261,482	-0.23(-0.76%)
Jun 20, 2018	30.46	30.99	30.23	30.99	6,566,424	+0.58(+1.90%)
Jun 19, 2018	29.95	30.44	29.89	30.41	7,120,359	+0.12(+0.39%)
Jun 18, 2018	29.74	30.48	29.66	30.29	8,145,813	+0.36(+1.20%)
Jun 15, 2018		29.97	29.38	29.93	12,020,892	+0.56(+1.89%)
Jun 14, 2018	29.95	29.95	29.14	29.38	13,213,692	-0.34(-1.14%)
Jun 13, 2018	30.96	31.16	29.44	29.71	15,611,653	-1.24(-4.00%)
Jun 12, 2018	30.98	31.53	30.73	30.95	10,608,965	+0.17(+0.55%)
Jun 11, 2018	30.95	31.26	30.59	30.78	10,509,167	-0.10(-0.33%)
Jun 08, 2018	31.12	31.16	30.64	30.88	9,373,272	-0.26(-0.82%)
Jun 07, 2018	31.02	32.01	30.92	31.14	19,708,170	+0.09(+0.27%)
Jun 06, 2018		31.39		31.05	21,071,416	+0.04(+0.12%)
Jun 05, 2018	28.88	31.19	28.88	31.02	32,549,178	+2.28(+7.95%)
Jun 04, 2018	27.62	28.78	27.60	28.73	12,394,231	+1.19(+4.33%)
Jun 01, 2018	27.14	27.57	26.96	27.54	6,303,934	+0.50(+1.86%)
May 31, 2018	27.45	27.82	26.54	27.03	12,417,080	-0.52(-1.88%)
May 30, 2018	26.98	27.88	26.91	27.55	12,248,976	+0.58(+2.15%)
May 29, 2018	26.28	26.98	26.20	26.97	9,753,866	+0.54(+2.05%)
May 25, 2018		26.43	26.43	26.43	0	+0.08(+0.29%)
May 24, 2018	25.86	26.48	25.80	26.35	11,208,310	+0.43(+1.64%)
May 23, 2018	25.75	26.21	25.49	25.93	12,438,161	+0.28(+1.09%)
May 22, 2018	26.61	26.62	25.58	25.65	22,280,360	-1.15(-4.31%)
May 21, 2018	26.54	27.19	26.44	26.80	13,297,248	+0.50(+1.91%)
May 18, 2018	26.23	26.57	25.52	26.30	18,151,498	+0.09(+0.35%)
May 17, 2018	25.76	27.00	25.48	26.21	30,267,058	+0.52(+2.02%)
May 16, 2018	24.75	25.87	24.34	25.69	68,012,448	+2.51(+10.83%)
May 15, 2018	22.81	23.39	22.41	23.18	20,137,258	+0.23(+1.01%)
May 14, 2018	23.25	23.31	22.85	22.95	14,125,710	-0.01(-0.03%)
May 11, 2018	22.64	23.05	22.47	22.95	11,567,878	+0.17(+0.75%)
May 10, 2018	22.72	22.90	21.92	22.78	21,498,128	-0.56(-2.39%)
May 09, 2018	23.08	23.36	22.87	23.34	7,441,704	+0.28(+1.21%)
May 08, 2018	23.23	23.38	22.80	23.06	12,762,018	-0.21(-0.90%)
May 07, 2018	24.15	24.19	23.00	23.27	15,669,626	-0.92(-3.81%)
May 04, 2018	24.43	24.48	23.91	24.19	8,866,167	-0.16(-0.67%)
May 03, 2018	24.25	24.60	23.95	24.36	8,748,382	+0.09(+0.35%)
May 02, 2018	23.70	24.38	23.56	24.27	7,074,111	+0.46(+1.95%)
May 01, 2018	23.89	24.56	23.33	23.81	11,198,708	-0.26(-1.06%)
Apr 30, 2018	25.01	25.08	24.03	24.06	9,921,871	-0.87(-3.48%)
Apr 27, 2018	24.45	25.13	24.35	24.93	10,163,409	+0.34(+1.39%)
Apr 26, 2018	23.67	24.70	23.59	24.59	10,900,764	+0.80(+3.35%)
Apr 25, 2018	23.62	23.88	23.16	23.79	7,627,648	+0.17(+0.72%)
Apr 24, 2018	23.60	24.05	23.28	23.62	9,578,947	+0.03(+0.13%)
Apr 23, 2018	23.15	23.79	22.94	23.59	9,153,043	+0.39(+1.67%)
Apr 20, 2018	22.77	23.44	22.77	23.20	13,754,381	+0.43(+1.87%)
Apr 19, 2018	22.63	22.86	22.28	22.78	8,560,382	+0.01(+0.03%)
Apr 18, 2018	22.46	23.30	22.43	22.77	12,181,541	+0.36(+1.59%)
Apr 17, 2018	22.51	22.81	22.20	22.41	6,744,054	+0.15(+0.70%)
Apr 16, 2018	22.21	22.37	22.05	22.26	7,966,784	+0.37(+1.70%)
Apr 13, 2018	22.47	22.49	21.64	21.88	13,467,121	-0.50(-2.21%)
Apr 12, 2018	22.66	22.72	22.24	22.38	7,764,900	-0.13(-0.58%)
Apr 11, 2018	22.55	22.81	22.33	22.51	9,327,470	-0.18(-0.78%)
Apr 10, 2018	22.99	23.02	22.34	22.69	9,195,901	+0.12(+0.51%)
Apr 09, 2018	23.23	23.33	22.52	22.57	9,175,416	-0.50(-2.18%)
Apr 06, 2018	23.62	23.77	22.89	23.08	11,557,804	-0.88(-3.65%)
Apr 05, 2018	23.30	23.99	22.97	23.95	12,261,933	+0.65(+2.79%)
Apr 04, 2018	22.20	23.36	22.20	23.30	8,836,133	+0.85(+3.79%)
Apr 03, 2018	22.61	22.83	22.41	22.45	10,484,368	-0.06(-0.27%)

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.