Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	27.48	27.58	27.36	27.40	25,820,866	-0.07(-0.24%)
Jun 28, 2018	27.78	27.92	27.41	27.47	26,463,660	-0.33(-1.19%)
Jun 27, 2018	27.48	27.99	27.37	27.80	32,194,718	+0.29(+1.06%)
Jun 26, 2018	27.68	27.85	27.44	27.51	31,636,558	-0.16(-0.57%)
Jun 25, 2018	27.06	27.70	27.03	27.66	49,817,280	+0.53(+1.95%)
Jun 22, 2018	27.02	27.14	26.90	27.13	34,402,848	+0.20(+0.72%)
Jun 21, 2018	26.68	27.05	26.56	26.94	25,294,684	+0.19(+0.72%)
Jun 20, 2018	26.78	26.81	26.60	26.75	24,902,010	+0.00(+0.00%)
Jun 19, 2018	26.42	26.75	26.35	26.75	29,229,444	+0.20(+0.73%)
Jun 18, 2018	26.57	26.73	26.49	26.55	26,565,120	-0.22(-0.84%)
Jun 15, 2018		26.81	26.57	26.78	39,082,980	-0.03(-0.11%)
Jun 14, 2018	26.94	27.13	26.77	26.81	23,498,636	-0.10(-0.36%)
Jun 13, 2018	26.84	26.99	26.82	26.90	19,874,772	-0.00(-0.01%)
Jun 12, 2018	26.97	27.06	26.70	26.90	25,196,050	-0.06(-0.24%)
Jun 11, 2018	27.00	27.05	26.81	26.97	19,543,850	-0.02(-0.07%)
Jun 08, 2018	27.12	27.25	26.92	26.99	23,764,288	-0.19(-0.69%)
Jun 07, 2018	27.12	27.44	27.09	27.18	24,074,998	+0.12(+0.46%)
Jun 06, 2018			26.98	27.05	23,015,030	-0.02(-0.07%)
Jun 05, 2018	27.34	27.34	26.95	27.07	25,883,736	-0.26(-0.94%)
Jun 04, 2018	26.71	27.36	26.65	27.33	34,138,284	+0.78(+2.93%)
Jun 01, 2018	26.57	26.69	26.50	26.55	16,372,978	+0.14(+0.55%)
May 31, 2018	26.85	26.97	26.40	26.41	35,848,020	-0.51(-1.88%)
May 30, 2018	26.38	26.95	26.32	26.91	29,111,592	+0.55(+2.09%)
May 29, 2018	26.22	26.40	26.17	26.36	26,344,796	-0.02(-0.07%)
May 25, 2018		26.38	26.38	26.38	0	-0.12(-0.47%)
May 24, 2018	26.55	26.55	26.16	26.50	26,807,718	-0.05(-0.19%)
May 23, 2018	26.54	26.56	26.29	26.56	29,375,886	-0.12(-0.43%)
May 22, 2018	27.03	27.13	26.65	26.67	25,214,928	-0.36(-1.35%)
May 21, 2018	26.92	27.05	26.81	27.04	33,491,270	+0.28(+1.04%)
May 18, 2018	26.95	27.01	26.71	26.76	37,645,500	-0.27(-1.01%)
May 17, 2018	27.84	28.02	26.82	27.03	92,890,072	-0.52(-1.90%)
May 16, 2018	27.15	27.71	27.11	27.55	42,781,616	+0.52(+1.91%)
May 15, 2018	26.89	27.15	26.81	27.04	29,141,072	+0.04(+0.15%)
May 14, 2018	26.84	27.13	26.76	27.00	29,683,922	+0.32(+1.21%)
May 11, 2018	26.45	26.72	26.22	26.67	31,055,010	+0.22(+0.83%)
May 10, 2018	26.44	26.80	26.24	26.45	49,559,680	-0.06(-0.24%)
May 09, 2018	26.36	26.71	26.18	26.52	101,048,176	-0.86(-3.13%)
May 08, 2018	27.30	27.41	27.11	27.37	20,510,212	+0.09(+0.32%)
May 07, 2018	27.93	27.93	27.22	27.29	33,807,900	-0.66(-2.35%)
May 04, 2018	27.45	28.13	27.25	27.94	21,837,636	+0.42(+1.51%)
May 03, 2018	27.52	27.55	27.17	27.53	21,538,318	-0.04(-0.13%)
May 02, 2018	27.82	27.85	27.51	27.56	19,054,418	-0.34(-1.22%)
May 01, 2018	27.99	28.10	27.57	27.90	21,793,660	-0.34(-1.19%)
Apr 30, 2018	28.07	28.62	28.07	28.24	27,207,230	+0.37(+1.34%)
Apr 27, 2018	28.05	28.06	27.80	27.87	17,701,664	-0.21(-0.74%)
Apr 26, 2018	27.83	28.20	27.74	28.07	18,110,894	+0.25(+0.88%)
Apr 25, 2018	27.56	28.00	27.42	27.83	21,164,174	+0.20(+0.74%)
Apr 24, 2018	27.70	27.75	27.32	27.62	26,530,626	+0.14(+0.50%)
Apr 23, 2018	27.74	27.80	27.46	27.49	23,052,356	-0.28(-1.01%)
Apr 20, 2018	28.05	28.21	27.67	27.77	26,077,082	-0.29(-1.04%)
Apr 19, 2018	27.90	28.11	27.64	28.06	20,636,066	+0.10(+0.37%)
Apr 18, 2018	28.16	28.27	27.94	27.96	18,337,342	-0.11(-0.38%)
Apr 17, 2018	27.93	28.15	27.90	28.06	21,306,132	+0.34(+1.22%)
Apr 16, 2018	27.52	27.98	27.49	27.72	21,990,700	+0.26(+0.95%)
Apr 13, 2018	27.42	27.54	27.20	27.46	23,678,474	+0.19(+0.69%)
Apr 12, 2018	27.52	27.72	27.27	27.27	21,468,498	-0.15(-0.56%)
Apr 11, 2018	27.45	27.73	27.39	27.43	19,667,510	-0.17(-0.62%)
Apr 10, 2018	27.72	27.81	27.35	27.60	30,470,550	+0.05(+0.20%)
Apr 09, 2018	27.73	27.92	27.53	27.54	26,212,578	-0.13(-0.47%)
Apr 06, 2018	27.72	28.06	27.50	27.68	19,890,752	-0.36(-1.28%)
Apr 05, 2018	27.97	28.20	27.80	28.03	19,903,756	+0.19(+0.68%)
Apr 04, 2018	27.33	27.93	27.28	27.84	20,471,824	+0.13(+0.48%)
Apr 03, 2018	27.53	27.76	27.31	27.71	30,370,470	+0.40(+1.46%)

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.