Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	26.13	26.40	25.95	26.08	6,281,484	-0.01(-0.03%)
Jun 28, 2018	26.35	26.61	26.07	26.09	5,880,147	-0.19(-0.71%)
Jun 27, 2018	26.55	26.89	26.27	26.28	6,173,726	-0.34(-1.28%)
Jun 26, 2018	26.53	26.88	26.46	26.62	8,958,008	+0.23(+0.87%)
Jun 25, 2018	26.34	26.50	25.79	26.39	8,827,781	+0.03(+0.13%)
Jun 22, 2018	27.38	27.39	26.30	26.35	8,650,257	-0.73(-2.70%)
Jun 21, 2018	27.08	27.22	26.92	27.09	5,854,146	+0.03(+0.09%)
Jun 20, 2018	27.19	27.52	26.98	27.06	7,027,653	-0.09(-0.34%)
Jun 19, 2018	27.71	27.82	27.06	27.15	12,062,515	-0.87(-3.09%)
Jun 18, 2018	28.33	28.62	27.85	28.02	6,467,595	-0.34(-1.20%)
Jun 15, 2018		28.50	28.47	28.36	6,214,802	-0.11(-0.39%)
Jun 14, 2018	28.96	29.33	28.43	28.47	5,158,874	-0.40(-1.38%)
Jun 13, 2018	28.50	28.92	28.49	28.87	6,874,123	+0.40(+1.40%)
Jun 12, 2018	27.84	28.86	27.84	28.47	7,633,848	+0.72(+2.60%)
Jun 11, 2018	28.19	28.48	27.75	27.75	7,093,541	-0.42(-1.48%)
Jun 08, 2018	28.46	28.61	27.82	28.16	6,617,603	-0.30(-1.04%)
Jun 07, 2018	28.94	29.13	28.46	28.46	5,126,068	-0.37(-1.30%)
Jun 06, 2018		28.89		28.84	4,823,303	+0.25(+0.86%)
Jun 05, 2018	28.70	29.06	28.45	28.59	5,398,314	-0.17(-0.59%)
Jun 04, 2018	29.06	29.14	28.44	28.76	6,023,790	-0.05(-0.18%)
Jun 01, 2018	29.03	29.10	28.49	28.81	4,181,263	-0.27(-0.93%)
May 31, 2018	29.24	29.40	28.95	29.08	4,590,886	-0.15(-0.52%)
May 30, 2018	28.70	29.53	28.55	29.23	5,933,216	+0.59(+2.05%)
May 29, 2018	28.62	28.87	28.40	28.65	5,071,389	-0.22(-0.77%)
May 25, 2018		28.87	28.87	28.87	0	-0.38(-1.31%)
May 24, 2018	28.46	29.35	28.46	29.25	8,350,769	+1.09(+3.86%)
May 23, 2018	28.41	28.54	27.90	28.16	6,291,239	-0.25(-0.90%)
May 22, 2018	28.51	28.64	28.23	28.42	12,622,736	-0.04(-0.15%)
May 21, 2018	28.95	28.95	28.08	28.46	6,016,510	-0.18(-0.62%)
May 18, 2018	28.50	28.72	28.41	28.64	2,934,694	+0.14(+0.48%)
May 17, 2018	28.72	28.83	28.33	28.50	4,103,057	-0.17(-0.59%)
May 16, 2018	28.92	28.92	28.44	28.67	5,396,445	+0.00(+0.00%)
May 15, 2018	29.29	29.29	28.56	28.67	6,577,333	-0.88(-2.96%)
May 14, 2018	29.68	29.79	29.46	29.55	4,801,313	-0.11(-0.37%)
May 11, 2018	29.51	29.88	29.51	29.66	5,106,648	+0.21(+0.72%)
May 10, 2018	29.31	29.66	29.20	29.45	6,963,354	+0.37(+1.26%)
May 09, 2018	28.89	29.14	28.72	29.08	7,371,024	+0.28(+0.97%)
May 08, 2018	28.78	29.11	28.70	28.80	8,821,290	-0.22(-0.76%)
May 07, 2018	28.53	29.20	28.46	29.02	8,033,769	+0.73(+2.58%)
May 04, 2018	27.57	28.67	27.54	28.29	11,367,261	+0.81(+2.94%)
May 03, 2018	26.40	27.86	26.04	27.48	18,946,420	+1.59(+6.13%)
May 02, 2018	25.99	26.27	25.70	25.90	6,881,255	-0.14(-0.55%)
May 01, 2018	26.41	26.58	25.76	26.04	5,837,712	-0.30(-1.13%)
Apr 30, 2018	26.68	26.74	26.31	26.34	6,095,039	-0.41(-1.52%)
Apr 27, 2018	26.62	26.83	26.58	26.75	3,664,141	+0.14(+0.54%)
Apr 26, 2018	26.48	26.76	26.34	26.60	4,173,666	+0.21(+0.80%)
Apr 25, 2018	26.21	26.43	26.03	26.39	3,650,219	+0.08(+0.32%)
Apr 24, 2018	26.66	27.01	26.19	26.30	4,930,229	-0.19(-0.71%)
Apr 23, 2018	26.52	26.58	26.25	26.49	3,348,450	+0.03(+0.13%)
Apr 20, 2018	26.73	26.80	26.39	26.46	3,327,315	-0.27(-1.02%)
Apr 19, 2018	26.70	26.92	26.47	26.73	5,136,509	+0.09(+0.35%)
Apr 18, 2018	26.71	26.97	26.62	26.63	4,779,522	+0.11(+0.42%)
Apr 17, 2018	25.96	26.60	25.95	26.52	6,808,881	+0.45(+1.73%)
Apr 16, 2018	25.68	26.23	25.66	26.07	5,878,631	+0.50(+1.96%)
Apr 13, 2018	25.54	25.79	25.46	25.57	4,448,865	+0.09(+0.37%)
Apr 12, 2018	26.01	26.01	25.34	25.48	6,526,531	-0.53(-2.02%)
Apr 11, 2018	25.87	26.14	25.82	26.01	3,768,055	+0.07(+0.26%)
Apr 10, 2018	26.17	26.17	25.60	25.94	4,400,264	+0.03(+0.10%)
Apr 09, 2018	25.63	26.07	25.46	25.91	5,970,640	+0.48(+1.90%)
Apr 06, 2018	25.63	25.84	25.31	25.43	6,516,443	-0.30(-1.15%)
Apr 05, 2018	25.89	26.06	25.54	25.73	4,946,630	-0.08(-0.30%)
Apr 04, 2018	25.71	25.86	25.34	25.80	5,779,904	-0.06(-0.23%)
Apr 03, 2018	25.81	26.00	25.45	25.86	5,301,309	+0.11(+0.43%)

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.