Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.83	20.83	20.06	20.29	1,531,784	+0.00(+0.00%)
Jun 28, 2018	20.75	21.08	20.22	20.29	2,098,773	-0.42(-2.03%)
Jun 27, 2018	21.90	21.90	20.56	20.71	2,671,408	-1.22(-5.57%)
Jun 26, 2018	22.63	22.82	21.67	21.94	2,556,245	-0.88(-3.85%)
Jun 25, 2018	22.93	23.01	22.32	22.82	1,393,052	+0.04(+0.17%)
Jun 22, 2018	22.70	22.97	22.57	22.78	6,367,205	+0.04(+0.17%)
Jun 21, 2018	22.66	22.82	22.33	22.74	1,297,928	+0.08(+0.34%)
Jun 20, 2018	22.82	22.82	22.43	22.66	710,307	-0.04(-0.17%)
Jun 19, 2018	22.78	23.05	22.63	22.70	884,151	-0.31(-1.33%)
Jun 18, 2018	23.08	23.28	22.78	23.01	1,019,563	-0.04(-0.17%)
Jun 15, 2018		23.16	23.16	23.05	1,864,247	-0.11(-0.49%)
Jun 14, 2018	23.05	23.43	22.82	23.16	1,216,575	+0.23(+1.00%)
Jun 13, 2018	23.05	23.31	22.85	22.93	1,221,650	-0.11(-0.50%)
Jun 12, 2018	23.08	23.12	22.55	23.05	1,522,224	+0.04(+0.17%)
Jun 11, 2018	23.62	23.66	22.82	23.01	1,309,449	-0.69(-2.90%)
Jun 08, 2018	23.73	23.85	23.22	23.70	1,878,512	+0.00(+0.00%)
Jun 07, 2018	23.43	23.81	23.31	23.70	1,447,362	+0.27(+1.14%)
Jun 06, 2018	23.50	23.77	23.28	23.43	1,713,180	+0.00(+0.00%)
Jun 05, 2018	23.50	23.80	23.08	23.43	1,034,231	-0.15(-0.65%)
Jun 04, 2018	23.70	23.81	23.01	23.58	1,753,583	+0.00(+0.00%)
Jun 01, 2018	23.81	23.85	23.35	23.58	774,340	-0.15(-0.64%)
May 31, 2018	23.70	23.96	23.54	23.73	1,769,600	-0.08(-0.35%)
May 30, 2018	23.93	24.01	23.25	23.82	2,104,691	+0.23(+0.96%)
May 29, 2018	23.10	23.87	23.02	23.59	2,746,441	+0.87(+3.84%)
May 25, 2018		22.72	22.72	22.72	0	+0.19(+0.84%)
May 24, 2018	22.15	22.87	22.08	22.53	1,445,409	+0.38(+1.71%)
May 23, 2018	22.38	22.57	22.00	22.15	2,503,159	+0.08(+0.34%)
May 22, 2018	22.60	22.76	22.04	22.07	1,714,952	-0.53(-2.35%)
May 21, 2018	22.76	23.06	22.57	22.60	1,589,170	+0.04(+0.17%)
May 18, 2018	23.02	23.10	22.41	22.57	1,544,507	-0.38(-1.65%)
May 17, 2018	22.98	23.32	22.87	22.95	1,120,171	-0.04(-0.16%)
May 16, 2018	23.10	23.44	22.83	22.98	2,259,047	-0.27(-1.14%)
May 15, 2018	22.57	23.32	22.57	23.25	3,872,093	+0.64(+2.85%)
May 14, 2018	22.45	23.14	22.15	22.60	3,985,082	+0.46(+2.05%)
May 11, 2018	21.81	22.38	21.50	22.15	16,250,227	-0.27(-1.18%)
May 10, 2018	23.86	23.86	22.22	22.41	4,039,571	-1.44(-6.04%)
May 09, 2018	24.05	24.27	22.79	23.86	2,579,796	-1.44(-5.70%)
May 08, 2018	25.90	26.02	25.11	25.30	838,745	-0.61(-2.34%)
May 07, 2018	26.36	26.55	25.07	25.90	1,225,228	+0.08(+0.29%)
May 04, 2018	26.85	27.19	24.54	25.83	2,291,493	-1.44(-5.29%)
May 03, 2018	27.46	27.69	26.93	27.27	1,180,577	-0.23(-0.83%)
May 02, 2018	27.27	27.72	27.06	27.50	617,041	+0.15(+0.55%)
May 01, 2018	27.16	27.46	27.04	27.34	460,133	+0.04(+0.14%)
Apr 30, 2018	27.23	27.72	27.08	27.31	472,960	+0.23(+0.84%)
Apr 27, 2018	27.08	27.12	26.47	27.08	568,442	+0.08(+0.28%)
Apr 26, 2018	26.78	27.12	26.45	27.00	558,238	+0.30(+1.14%)
Apr 25, 2018	26.62	27.08	25.98	26.70	932,745	+0.04(+0.14%)
Apr 24, 2018	27.04	27.38	25.90	26.66	1,578,621	-1.18(-4.22%)
Apr 23, 2018	28.56	28.60	27.82	27.84	594,674	-0.53(-1.87%)
Apr 20, 2018	27.99	28.60	27.95	28.37	496,588	+0.27(+0.94%)
Apr 19, 2018	27.46	28.48	27.46	28.10	556,355	+0.49(+1.79%)
Apr 18, 2018	28.10	28.41	27.53	27.61	723,530	-0.27(-0.95%)
Apr 17, 2018	27.80	28.71	27.46	27.88	1,000,695	+0.34(+1.24%)
Apr 16, 2018	27.12	27.88	27.08	27.53	418,599	+0.53(+1.97%)
Apr 13, 2018	27.34	27.65	26.89	27.00	510,723	-0.30(-1.11%)
Apr 12, 2018	27.08	27.50	27.00	27.31	633,552	+0.42(+1.55%)
Apr 11, 2018	27.12	27.31	26.85	26.89	470,312	-0.19(-0.70%)
Apr 10, 2018	27.53	27.79	26.95	27.08	784,953	-0.27(-0.97%)
Apr 09, 2018	27.46	27.95	27.16	27.34	717,732	+0.27(+0.98%)
Apr 06, 2018	27.42	27.76	26.74	27.08	826,207	-0.34(-1.25%)
Apr 05, 2018	26.40	27.57	26.25	27.42	1,477,571	+1.52(+5.86%)
Apr 04, 2018	25.26	26.42	25.04	25.90	1,214,066	+0.49(+1.94%)
Apr 03, 2018	25.45	25.60	24.99	25.41	628,037	-0.04(-0.15%)

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.