Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.58	26.83	26.44	26.50	1,852,522	+0.14(+0.55%)
Jun 28, 2018	26.44	26.54	26.00	26.36	1,219,581	-0.13(-0.51%)
Jun 27, 2018	26.65	26.99	26.49	26.49	2,396,321	-0.17(-0.65%)
Jun 26, 2018	26.38	26.86	26.38	26.67	2,153,258	+0.30(+1.13%)
Jun 25, 2018	26.91	27.07	25.88	26.37	2,095,707	-0.75(-2.76%)
Jun 22, 2018	26.16	27.15	26.01	27.12	4,981,101	+1.12(+4.31%)
Jun 21, 2018	25.97	26.15	25.79	25.99	3,048,499	+0.01(+0.04%)
Jun 20, 2018	25.69	26.11	25.38	25.98	3,346,088	+0.31(+1.19%)
Jun 19, 2018	25.58	26.14	25.29	25.68	3,738,437	-0.18(-0.70%)
Jun 18, 2018	26.33	26.45	25.53	25.86	4,626,326	-0.71(-2.67%)
Jun 15, 2018		28.42	28.42	26.57	10,596,977	-1.85(-6.51%)
Jun 14, 2018	28.46	28.52	28.15	28.42	2,575,808	+0.08(+0.27%)
Jun 13, 2018	28.60	28.62	28.27	28.34	2,809,701	-0.22(-0.77%)
Jun 12, 2018	28.56	28.57	28.11	28.56	1,333,227	+0.28(+0.98%)
Jun 11, 2018	28.14	28.36	28.06	28.28	966,077	+0.26(+0.92%)
Jun 08, 2018	28.04	28.15	27.73	28.03	1,357,540	-0.20(-0.71%)
Jun 07, 2018	28.17	28.28	28.08	28.23	1,126,982	+0.06(+0.20%)
Jun 06, 2018		28.17		28.17	895,133	+0.27(+0.96%)
Jun 05, 2018	27.75	28.01	27.63	27.90	2,101,982	+0.17(+0.62%)
Jun 04, 2018	27.51	27.76	27.27	27.73	1,136,820	+0.25(+0.91%)
Jun 01, 2018	27.30	27.60	27.26	27.48	1,103,359	+0.38(+1.41%)
May 31, 2018	27.31	27.57	27.09	27.10	937,891	-0.21(-0.77%)
May 30, 2018	27.58	27.69	27.28	27.31	1,059,103	-0.03(-0.11%)
May 29, 2018	26.89	27.35	26.83	27.34	1,070,106	+0.31(+1.13%)
May 25, 2018		27.03	27.03	27.03	0	+0.26(+0.97%)
May 24, 2018	26.82	27.03	26.55	26.77	1,022,245	-0.18(-0.68%)
May 23, 2018	26.91	27.07	26.82	26.95	979,826	-0.11(-0.42%)
May 22, 2018	27.16	27.28	27.06	27.07	709,495	+0.10(+0.36%)
May 21, 2018	26.94	27.18	26.88	26.97	1,876,470	+0.21(+0.79%)
May 18, 2018	26.88	27.02	26.76	26.76	1,037,514	-0.17(-0.64%)
May 17, 2018	26.87	27.12	26.85	26.93	1,245,908	-0.02(-0.07%)
May 16, 2018	26.69	27.08	26.57	26.95	2,478,272	+0.34(+1.30%)
May 15, 2018	26.47	26.80	26.37	26.61	1,255,590	-0.03(-0.11%)
May 14, 2018	26.51	26.75	26.51	26.64	1,077,385	+0.26(+0.98%)
May 11, 2018	26.39	26.54	26.20	26.38	1,023,795	-0.01(-0.04%)
May 10, 2018	26.36	26.43	26.22	26.39	1,859,403	+0.18(+0.69%)
May 09, 2018	26.25	26.28	26.12	26.21	844,717	+0.01(+0.04%)
May 08, 2018	26.28	26.46	26.12	26.20	1,257,468	+0.00(+0.00%)
May 07, 2018	26.31	26.31	26.11	26.20	1,281,316	-0.02(-0.07%)
May 04, 2018	25.76	26.35	25.75	26.22	980,438	+0.30(+1.14%)
May 03, 2018	25.79	25.96	25.50	25.92	1,313,541	+0.11(+0.44%)
May 02, 2018	25.69	26.19	25.58	25.80	1,761,200	+0.31(+1.20%)
May 01, 2018	25.35	25.56	25.10	25.50	1,597,654	+0.09(+0.34%)
Apr 30, 2018	25.48	25.74	25.30	25.41	1,890,326	-0.07(-0.26%)
Apr 27, 2018	25.96	26.07	25.35	25.48	1,654,858	-0.45(-1.73%)
Apr 26, 2018	25.71	25.98	25.34	25.93	1,929,361	+0.21(+0.82%)
Apr 25, 2018	25.82	26.04	25.59	25.72	1,526,524	-0.21(-0.81%)
Apr 24, 2018	26.23	26.49	25.58	25.93	3,187,481	-0.11(-0.44%)
Apr 23, 2018	26.87	27.03	25.87	26.04	1,937,771	-0.65(-2.43%)
Apr 20, 2018	27.06	27.40	26.66	26.69	2,070,124	-0.41(-1.52%)
Apr 19, 2018	27.64	27.70	27.02	27.10	1,844,388	-0.95(-3.37%)
Apr 18, 2018	28.19	28.24	28.02	28.05	1,097,214	-0.06(-0.20%)
Apr 17, 2018	27.99	28.26	27.95	28.11	1,258,115	+0.20(+0.72%)
Apr 16, 2018	28.14	28.21	27.84	27.91	2,007,659	-0.02(-0.07%)
Apr 13, 2018	27.94	28.12	27.80	27.93	1,048,605	+0.06(+0.21%)
Apr 12, 2018	27.51	27.94	27.51	27.87	1,543,829	+0.41(+1.50%)
Apr 11, 2018	27.17	27.59	27.07	27.46	1,595,200	+0.16(+0.59%)
Apr 10, 2018	27.14	27.45	27.06	27.29	2,539,164	+0.64(+2.40%)
Apr 09, 2018	26.98	27.19	26.62	26.65	1,590,021	-0.05(-0.18%)
Apr 06, 2018	26.99	27.36	26.59	26.70	1,452,177	-0.59(-2.17%)
Apr 05, 2018	27.38	27.61	27.14	27.29	1,443,476	+0.09(+0.32%)
Apr 04, 2018	26.61	27.25	26.54	27.21	1,546,693	+0.12(+0.46%)
Apr 03, 2018	26.92	27.20	26.70	27.08	1,542,698	+0.37(+1.39%)

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.