Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		22.62	22.25	22.39	1,380,565	+0.15(+0.66%)
Jun 28, 2018	22.25	22.36	22.07	22.24	1,048,208	+0.02(+0.07%)
Jun 27, 2018	22.98	23.02	22.18	22.22	1,402,720	-0.70(-3.04%)
Jun 26, 2018	22.85	23.01	22.48	22.92	1,241,264	+0.05(+0.20%)
Jun 25, 2018	23.25	23.34	22.68	22.87	1,439,103	-0.43(-1.83%)
Jun 22, 2018	23.44	23.45	23.04	23.30	2,220,439	-0.04(-0.17%)
Jun 21, 2018	23.44	23.81	23.22	23.34	1,343,555	-0.14(-0.59%)
Jun 20, 2018	23.54	23.63	23.35	23.48	852,157	+0.05(+0.23%)
Jun 19, 2018	23.19	23.50	23.04	23.42	876,598	+0.12(+0.53%)
Jun 18, 2018	23.07	23.36	22.90	23.30	822,362	+0.04(+0.17%)
Jun 15, 2018		23.16	23.11	23.26	2,304,696	+0.10(+0.44%)
Jun 14, 2018	23.37	23.37	22.88	23.16	1,033,757	-0.21(-0.90%)
Jun 13, 2018	23.39	23.65	23.27	23.37	1,465,857	+0.00(+0.00%)
Jun 12, 2018	23.67	23.81	23.24	23.37	1,445,780	-0.16(-0.69%)
Jun 11, 2018	24.23	24.33	23.53	23.53	1,498,012	-0.69(-2.85%)
Jun 08, 2018	23.51	24.38	23.47	24.22	2,704,096	+0.69(+2.93%)
Jun 07, 2018	23.31	23.63	23.31	23.53	1,525,310	+0.22(+0.93%)
Jun 06, 2018			23.11	23.32	1,579,346	+0.19(+0.80%)
Jun 05, 2018	23.18	23.26	22.78	23.13	1,673,320	-0.02(-0.07%)
Jun 04, 2018	22.92	23.15	22.60	23.15	1,750,242	+0.39(+1.70%)
Jun 01, 2018	22.79	23.02	22.61	22.76	2,606,410	+0.11(+0.48%)
May 31, 2018	22.57	22.91	22.50	22.65	2,117,222	+0.15(+0.67%)
May 30, 2018	22.70	22.89	22.39	22.50	2,200,238	-0.05(-0.21%)
May 29, 2018	23.06	23.14	22.48	22.54	2,496,915	-0.65(-2.80%)
May 25, 2018		23.19	23.19	23.19	0	+0.26(+1.14%)
May 24, 2018	22.66	23.24	22.61	22.93	5,164,611	+0.19(+0.85%)
May 23, 2018	22.41	23.20	22.32	22.74	16,000,700	+0.24(+1.06%)
May 22, 2018	21.46	22.68	21.46	22.50	2,444,082	+0.07(+0.31%)
May 21, 2018	22.47	22.56	22.24	22.43	964,738	-0.01(-0.03%)
May 18, 2018	22.72	22.80	22.41	22.44	777,237	-0.20(-0.89%)
May 17, 2018	22.72	22.79	22.54	22.64	835,484	-0.05(-0.20%)
May 16, 2018	22.68	22.84	22.40	22.68	1,838,647	+0.01(+0.03%)
May 15, 2018	22.64	23.12	22.57	22.68	1,578,307	+0.05(+0.24%)
May 14, 2018	23.09	23.09	22.51	22.62	2,899,965	-0.72(-3.08%)
May 11, 2018	23.24	23.46	23.20	23.34	201,732	+0.13(+0.57%)
May 10, 2018	23.25	23.40	23.06	23.21	317,001	-0.05(-0.20%)
May 09, 2018	23.12	23.47	22.82	23.25	396,645	+0.18(+0.77%)
May 08, 2018	22.85	23.13	22.74	23.08	482,620	+0.22(+0.95%)
May 07, 2018	22.95	23.02	22.68	22.86	291,615	+0.02(+0.10%)
May 04, 2018	22.20	22.95	22.04	22.84	296,403	+0.48(+2.14%)
May 03, 2018	22.85	23.12	22.27	22.36	1,152,640	-0.60(-2.62%)
May 02, 2018	23.09	23.45	22.90	22.96	681,260	-0.11(-0.47%)
May 01, 2018	22.59	23.12	22.28	23.07	478,488	+0.50(+2.22%)
Apr 30, 2018	23.16	23.29	22.49	22.57	447,291	-0.48(-2.08%)
Apr 27, 2018	23.34	23.55	22.78	23.05	1,048,703	+0.39(+1.70%)
Apr 26, 2018	22.44	22.83	22.00	22.66	659,833	+0.42(+1.91%)
Apr 25, 2018	22.27	22.44	22.03	22.24	368,523	-0.12(-0.52%)
Apr 24, 2018	22.21	22.70	22.05	22.35	343,208	+0.26(+1.19%)
Apr 23, 2018	21.82	22.11	21.66	22.09	168,330	+0.29(+1.31%)
Apr 20, 2018	21.51	21.82	21.45	21.80	187,361	+0.28(+1.29%)
Apr 19, 2018	21.20	21.73	21.20	21.53	181,398	+0.39(+1.83%)
Apr 18, 2018	21.71	21.83	21.13	21.14	254,892	-0.46(-2.14%)
Apr 17, 2018	21.86	21.88	21.43	21.60	273,263	-0.15(-0.71%)
Apr 16, 2018	21.63	21.80	21.30	21.76	376,463	+0.35(+1.62%)
Apr 13, 2018	21.89	21.89	21.33	21.41	606,374	-0.25(-1.14%)
Apr 12, 2018	21.34	21.80	21.34	21.66	656,675	+0.39(+1.81%)
Apr 11, 2018	20.98	21.31	20.85	21.27	322,351	+0.08(+0.36%)
Apr 10, 2018	21.08	21.26	20.85	21.19	606,184	+0.42(+2.04%)
Apr 09, 2018	20.82	21.20	20.62	20.77	270,344	+0.13(+0.64%)
Apr 06, 2018	20.96	21.32	20.43	20.64	459,623	-0.39(-1.84%)
Apr 05, 2018	21.14	21.32	20.83	21.02	230,811	+0.10(+0.48%)
Apr 04, 2018	20.59	21.06	20.59	20.92	192,737	-0.02(-0.11%)
Apr 03, 2018	20.53	20.95	20.45	20.95	296,017	+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.