Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	25.39	25.71	25.17	25.46	1,964,226	+0.23(+0.91%)
Jun 28, 2018	24.89	25.41	24.73	25.23	1,499,986	+0.33(+1.33%)
Jun 27, 2018	24.50	25.52	24.37	24.90	1,577,611	+0.77(+3.19%)
Jun 26, 2018	23.49	24.50	23.38	24.13	1,465,595	+0.64(+2.72%)
Jun 25, 2018	24.55	24.61	23.37	23.49	1,718,340	-1.15(-4.67%)
Jun 22, 2018	24.39	24.97	24.28	24.64	10,216,914	+1.18(+5.03%)
Jun 21, 2018	23.75	24.20	23.36	23.46	886,518	-0.49(-2.05%)
Jun 20, 2018	23.93	24.12	23.68	23.95	1,071,374	+0.22(+0.93%)
Jun 19, 2018	23.22	23.86	23.14	23.73	980,376	+0.12(+0.51%)
Jun 18, 2018	22.73	23.86	22.70	23.61	1,579,282	+0.95(+4.19%)
Jun 15, 2018		23.79	22.61	22.66	3,239,841	-1.13(-4.75%)
Jun 14, 2018	24.28	24.28	23.62	23.79	804,261	-0.31(-1.29%)
Jun 13, 2018	24.43	24.43	23.89	24.10	938,973	-0.43(-1.75%)
Jun 12, 2018	24.62	25.17	24.36	24.53	851,482	-0.08(-0.33%)
Jun 11, 2018	24.18	24.73	23.82	24.61	1,503,346	+0.33(+1.36%)
Jun 08, 2018	24.52	24.57	23.82	24.28	972,574	-0.24(-0.98%)
Jun 07, 2018	24.07	24.73	24.07	24.52	840,433	+0.71(+2.98%)
Jun 06, 2018			23.64	23.81	635,274	+0.13(+0.55%)
Jun 05, 2018	23.34	23.73	23.16	23.68	654,601	+0.25(+1.07%)
Jun 04, 2018	23.78	23.96	23.11	23.43	1,297,483	-0.24(-1.01%)
Jun 01, 2018	23.90	24.49	23.54	23.67	1,317,960	-0.16(-0.67%)
May 31, 2018	23.66	23.90	23.43	23.83	1,522,713	-0.13(-0.54%)
May 30, 2018	23.43	24.09	23.25	23.96	1,195,669	+0.76(+3.28%)
May 29, 2018	22.62	23.25	22.59	23.20	1,592,655	+0.29(+1.27%)
May 25, 2018		22.91	22.91	22.91	0	-1.04(-4.34%)
May 24, 2018	23.52	24.22	23.46	23.95	1,307,012	+0.23(+0.97%)
May 23, 2018	23.55	23.82	23.36	23.72	738,888	-0.16(-0.67%)
May 22, 2018	24.67	25.01	23.71	23.88	1,465,471	-0.75(-3.05%)
May 21, 2018	24.60	24.68	24.04	24.63	2,401,070	+0.14(+0.57%)
May 18, 2018	24.25	24.56	24.22	24.49	1,019,764	+0.23(+0.95%)
May 17, 2018	24.02	24.68	24.02	24.26	1,565,622	+0.39(+1.63%)
May 16, 2018	23.84	24.20	23.77	23.87	901,695	+0.10(+0.42%)
May 15, 2018	23.25	23.80	23.04	23.77	1,132,821	+0.47(+2.02%)
May 14, 2018	23.74	24.36	23.16	23.30	2,418,387	-0.15(-0.64%)
May 11, 2018	23.66	23.81	23.18	23.45	1,720,812	-0.14(-0.59%)
May 10, 2018	23.42	23.71	23.03	23.59	1,464,474	+0.19(+0.81%)
May 09, 2018	22.61	23.60	22.51	23.40	1,561,738	+1.19(+5.36%)
May 08, 2018	21.66	22.29	21.51	22.21	1,222,124	+0.57(+2.63%)
May 07, 2018	21.86	22.20	21.60	21.64	1,078,166	-0.04(-0.18%)
May 04, 2018	20.78	21.80	20.64	21.68	1,555,517	+0.80(+3.83%)
May 03, 2018	21.09	21.14	20.49	20.88	1,568,005	-0.28(-1.32%)
May 02, 2018	20.78	21.17	20.76	21.16	1,747,645	+0.33(+1.58%)
May 01, 2018	21.05	21.14	20.42	20.83	1,416,030	-0.41(-1.93%)
Apr 30, 2018	21.36	21.61	21.24	21.24	1,204,289	-0.18(-0.84%)
Apr 27, 2018	20.68	21.59	20.49	21.42	1,172,893	+0.43(+2.05%)
Apr 26, 2018	20.50	21.54	20.06	20.99	2,396,349	-0.43(-2.01%)
Apr 25, 2018	20.56	21.47	20.45	21.42	1,852,100	+0.82(+3.98%)
Apr 24, 2018	20.65	21.20	20.50	20.60	2,509,168	+0.09(+0.44%)
Apr 23, 2018	19.99	20.51	19.91	20.51	851,500	+0.43(+2.14%)
Apr 20, 2018	20.05	20.24	19.71	20.08	654,809	-0.02(-0.10%)
Apr 19, 2018	20.28	20.56	19.90	20.10	843,642	-0.07(-0.35%)
Apr 18, 2018	19.93	20.65	19.93	20.17	1,357,086	+0.55(+2.80%)
Apr 17, 2018	20.13	20.13	19.51	19.62	1,610,020	-0.42(-2.10%)
Apr 16, 2018	20.45	20.45	19.90	20.04	1,134,071	-0.41(-2.00%)
Apr 13, 2018	20.55	20.67	20.14	20.45	875,646	-0.06(-0.29%)
Apr 12, 2018	20.42	20.81	20.07	20.51	912,809	+0.17(+0.84%)
Apr 11, 2018	19.44	20.57	19.36	20.34	1,139,287	+0.80(+4.09%)
Apr 10, 2018	19.15	19.77	19.04	19.54	1,115,629	+0.93(+5.00%)
Apr 09, 2018	18.83	18.83	18.59	18.61	753,086	+0.04(+0.22%)
Apr 06, 2018	19.04	19.21	18.28	18.57	1,173,063	-0.61(-3.18%)
Apr 05, 2018	18.73	19.59	18.70	19.18	1,444,418	+0.58(+3.12%)
Apr 04, 2018	18.16	18.66	18.00	18.60	1,731,141	+0.12(+0.65%)
Apr 03, 2018	18.09	18.62	17.89	18.48	1,878,876	+0.53(+2.95%)

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.