Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	25.01	25.55	24.57	25.15	6,587	+0.21(+0.84%)
Jun 28, 2018	23.98	25.21	23.98	24.94	9,740	-0.46(-1.82%)
Jun 27, 2018	25.25	25.56	24.37	25.40	16,209	-0.32(-1.25%)
Jun 26, 2018	24.92	25.89	24.40	25.72	10,956	+0.54(+2.15%)
Jun 25, 2018	25.21	25.64	24.90	25.18	18,719	-0.01(-0.03%)
Jun 22, 2018	25.41	25.71	24.75	25.19	437,859	-0.40(-1.57%)
Jun 21, 2018	24.91	25.71	24.65	25.59	16,378	+0.37(+1.49%)
Jun 20, 2018	24.64	25.44	24.25	25.22	21,418	+0.38(+1.54%)
Jun 19, 2018	25.27	25.44	24.52	24.83	22,055	-0.60(-2.36%)
Jun 18, 2018	23.96	25.44	23.95	25.44	23,740	+1.06(+4.36%)
Jun 15, 2018		24.60	23.56	24.37	26,674	+0.21(+0.87%)
Jun 14, 2018	23.63	24.16	23.49	24.16	16,401	+0.42(+1.76%)
Jun 13, 2018	23.50	23.75	23.35	23.75	14,323	+0.31(+1.34%)
Jun 12, 2018	23.77	23.96	23.32	23.43	6,665	-0.20(-0.85%)
Jun 11, 2018	23.95	23.95	23.27	23.63	11,143	-0.03(-0.11%)
Jun 08, 2018	23.41	23.91	23.35	23.66	4,970	+0.06(+0.26%)
Jun 07, 2018	23.89	23.89	23.50	23.60	8,819	-0.03(-0.15%)
Jun 06, 2018	24.00	24.16	23.63	23.63	7,449	-0.39(-1.63%)
Jun 05, 2018	24.18	24.18	23.30	24.02	4,014	+0.18(+0.77%)
Jun 04, 2018	23.62	23.92	23.60	23.84	15,661	+0.14(+0.59%)
Jun 01, 2018	23.38	23.70	23.38	23.70	6,718	+0.45(+1.95%)
May 31, 2018	23.27	23.52	23.18	23.25	6,097	+0.10(+0.45%)
May 30, 2018	23.37	23.38	23.12	23.14	10,973	-0.10(-0.41%)
May 29, 2018	23.08	23.43	23.00	23.24	4,884	+0.07(+0.30%)
May 25, 2018		23.17	23.17	23.17	0	+0.06(+0.26%)
May 24, 2018	23.43	23.43	23.00	23.11	5,698	-0.16(-0.71%)
May 23, 2018	23.27	23.44	23.11	23.27	4,233	-0.19(-0.81%)
May 22, 2018	23.29	23.56	23.21	23.47	4,893	+0.10(+0.45%)
May 21, 2018	23.60	23.60	23.31	23.36	5,763	-0.70(-2.92%)
May 18, 2018	23.48	24.08	23.08	24.06	8,530	+0.79(+3.39%)
May 17, 2018	23.25	23.33	23.14	23.27	3,304	+0.23(+1.02%)
May 16, 2018	23.11	23.13	23.00	23.04	4,822	-0.01(-0.04%)
May 15, 2018	23.00	23.25	23.00	23.05	3,096	+0.05(+0.23%)
May 14, 2018	23.26	23.26	23.00	23.00	2,262	-0.23(-1.01%)
May 11, 2018	23.21	23.29	23.21	23.23	3,768	+0.01(+0.04%)
May 10, 2018	23.23	23.27	23.17	23.22	15,911	-0.01(-0.04%)
May 09, 2018	22.88	23.32	22.82	23.23	7,460	+0.38(+1.65%)
May 08, 2018	22.83	22.97	22.78	22.85	3,278	+0.12(+0.52%)
May 07, 2018	22.56	22.90	22.56	22.74	7,991	-0.28(-1.21%)
May 04, 2018	23.22	23.22	22.57	23.01	6,646	+0.55(+2.43%)
May 03, 2018	22.80	22.80	22.64	22.47	2,385	-0.43(-1.89%)
May 02, 2018	22.90	23.07	22.78	22.90	3,795	-0.10(-0.45%)
May 01, 2018	22.94	23.09	22.81	23.01	3,403	+0.18(+0.80%)
Apr 30, 2018	22.91	23.31	22.78	22.82	6,071	+0.07(+0.31%)
Apr 27, 2018	22.56	23.01	22.56	22.75	2,084	+0.04(+0.19%)
Apr 26, 2018	23.81	23.81	22.50	22.71	2,906	+0.00(+0.00%)
Apr 25, 2018	23.06	23.06	22.46	22.71	4,111	-0.25(-1.10%)
Apr 24, 2018	23.15	23.38	22.59	22.96	4,645	+0.06(+0.27%)
Apr 23, 2018	23.64	23.64	22.61	22.90	4,433	-0.58(-2.48%)
Apr 20, 2018	23.21	23.69	23.21	23.48	4,952	+0.10(+0.45%)
Apr 19, 2018	23.22	23.38	23.06	23.38	2,562	+0.16(+0.71%)
Apr 18, 2018	23.34	23.43	22.88	23.21	5,309	+0.07(+0.30%)
Apr 17, 2018	22.81	23.14	22.81	23.14	1,418	+0.06(+0.26%)
Apr 16, 2018	22.92	23.08	22.83	23.08	4,911	+0.30(+1.33%)
Apr 13, 2018	22.91	22.91	22.50	22.78	3,561	+0.03(+0.15%)
Apr 12, 2018	22.48	23.08	22.48	22.75	12,109	+0.40(+1.79%)
Apr 11, 2018	22.35	22.41	22.14	22.35	4,646	-0.03(-0.12%)
Apr 10, 2018	22.60	22.60	22.29	22.37	6,521	+0.03(+0.12%)
Apr 09, 2018	22.68	22.68	22.22	22.35	4,418	-0.17(-0.77%)
Apr 06, 2018	22.68	22.77	22.44	22.52	7,812	-0.20(-0.88%)
Apr 05, 2018	22.79	22.99	22.65	22.72	3,664	+0.11(+0.50%)
Apr 04, 2018	22.61	22.93	22.35	22.61	6,117	-0.18(-0.80%)
Apr 03, 2018	23.17	23.39	22.51	22.79	6,919	-0.20(-0.87%)

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.