Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		22.58	22.21	22.34	1,383,104	+0.15(+0.66%)
Jun 28, 2018	22.21	22.32	22.03	22.20	1,050,136	+0.02(+0.07%)
Jun 27, 2018	22.94	22.98	22.14	22.18	1,405,300	-0.70(-3.04%)
Jun 26, 2018	22.81	22.96	22.44	22.88	1,243,547	+0.05(+0.20%)
Jun 25, 2018	23.21	23.30	22.64	22.83	1,441,751	-0.43(-1.83%)
Jun 22, 2018	23.40	23.41	22.99	23.26	2,224,524	-0.04(-0.17%)
Jun 21, 2018	23.40	23.77	23.18	23.30	1,346,027	-0.14(-0.59%)
Jun 20, 2018	23.50	23.58	23.30	23.44	853,725	+0.05(+0.23%)
Jun 19, 2018	23.15	23.46	22.99	23.38	878,211	+0.12(+0.53%)
Jun 18, 2018	23.03	23.31	22.86	23.26	823,875	+0.04(+0.17%)
Jun 15, 2018		23.12	23.06	23.22	2,308,936	+0.10(+0.44%)
Jun 14, 2018	23.33	23.33	22.84	23.12	1,035,659	-0.21(-0.90%)
Jun 13, 2018	23.35	23.61	23.23	23.33	1,468,554	+0.00(+0.00%)
Jun 12, 2018	23.63	23.77	23.20	23.33	1,448,439	-0.16(-0.69%)
Jun 11, 2018	24.19	24.29	23.48	23.49	1,500,768	-0.69(-2.85%)
Jun 08, 2018	23.47	24.34	23.43	24.18	2,709,070	+0.69(+2.93%)
Jun 07, 2018	23.27	23.58	23.27	23.49	1,528,116	+0.22(+0.93%)
Jun 06, 2018			23.07	23.27	1,582,251	+0.19(+0.80%)
Jun 05, 2018	23.14	23.22	22.74	23.09	1,676,398	-0.02(-0.07%)
Jun 04, 2018	22.88	23.10	22.56	23.10	1,753,461	+0.39(+1.70%)
Jun 01, 2018	22.75	22.98	22.57	22.72	2,611,204	+0.11(+0.48%)
May 31, 2018	22.53	22.87	22.46	22.61	2,121,117	+0.15(+0.67%)
May 30, 2018	22.66	22.85	22.35	22.46	2,204,286	-0.05(-0.21%)
May 29, 2018	23.02	23.10	22.43	22.50	2,501,509	-0.65(-2.80%)
May 25, 2018		23.15	23.15	23.15	0	+0.26(+1.15%)
May 24, 2018	22.62	23.20	22.56	22.89	5,174,112	+0.19(+0.85%)
May 23, 2018	22.37	23.16	22.28	22.70	16,030,133	+0.24(+1.06%)
May 22, 2018	21.42	22.63	21.42	22.46	2,448,578	+0.07(+0.31%)
May 21, 2018	22.43	22.52	22.20	22.39	966,513	-0.01(-0.03%)
May 18, 2018	22.68	22.76	22.36	22.40	778,667	-0.20(-0.89%)
May 17, 2018	22.68	22.75	22.50	22.60	837,021	-0.05(-0.20%)
May 16, 2018	22.64	22.80	22.36	22.64	1,842,029	+0.01(+0.03%)
May 15, 2018	22.60	23.07	22.53	22.63	1,581,210	+0.05(+0.24%)
May 14, 2018	23.04	23.04	22.47	22.58	2,905,300	-0.72(-3.08%)
May 11, 2018	23.20	23.41	23.16	23.30	202,104	+0.13(+0.57%)
May 10, 2018	23.20	23.36	23.02	23.17	317,584	-0.05(-0.20%)
May 09, 2018	23.08	23.43	22.78	23.21	397,374	+0.18(+0.77%)
May 08, 2018	22.80	23.09	22.70	23.04	483,507	+0.22(+0.95%)
May 07, 2018	22.91	22.98	22.64	22.82	292,151	+0.02(+0.10%)
May 04, 2018	22.16	22.91	21.99	22.80	296,948	+0.48(+2.14%)
May 03, 2018	22.81	23.07	22.23	22.32	1,154,760	-0.60(-2.62%)
May 02, 2018	23.04	23.40	22.86	22.92	682,513	-0.11(-0.47%)
May 01, 2018	22.55	23.08	22.24	23.03	479,368	+0.50(+2.22%)
Apr 30, 2018	23.12	23.25	22.45	22.53	448,114	-0.48(-2.08%)
Apr 27, 2018	23.30	23.51	22.73	23.00	1,050,632	+0.39(+1.70%)
Apr 26, 2018	22.40	22.79	21.96	22.62	661,047	+0.42(+1.91%)
Apr 25, 2018	22.23	22.40	21.99	22.19	369,201	-0.12(-0.52%)
Apr 24, 2018	22.17	22.66	22.01	22.31	343,840	+0.26(+1.19%)
Apr 23, 2018	21.78	22.07	21.62	22.05	168,640	+0.29(+1.31%)
Apr 20, 2018	21.47	21.78	21.41	21.76	187,705	+0.28(+1.29%)
Apr 19, 2018	21.16	21.69	21.16	21.49	181,731	+0.39(+1.83%)
Apr 18, 2018	21.67	21.79	21.09	21.10	255,361	-0.46(-2.14%)
Apr 17, 2018	21.82	21.84	21.39	21.56	273,766	-0.15(-0.71%)
Apr 16, 2018	21.59	21.76	21.26	21.72	377,155	+0.35(+1.62%)
Apr 13, 2018	21.85	21.85	21.29	21.37	607,490	-0.25(-1.14%)
Apr 12, 2018	21.30	21.76	21.30	21.62	657,883	+0.39(+1.81%)
Apr 11, 2018	20.94	21.27	20.82	21.23	322,944	+0.08(+0.36%)
Apr 10, 2018	21.04	21.22	20.81	21.15	607,299	+0.42(+2.04%)
Apr 09, 2018	20.78	21.16	20.59	20.73	270,841	+0.13(+0.64%)
Apr 06, 2018	20.92	21.29	20.39	20.60	460,469	-0.39(-1.84%)
Apr 05, 2018	21.10	21.28	20.79	20.98	231,236	+0.10(+0.48%)
Apr 04, 2018	20.55	21.02	20.55	20.88	193,092	-0.02(-0.11%)
Apr 03, 2018	20.49	20.91	20.41	20.91	296,562	+0.49(+2.38%)

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.