Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		22.78		22.60	932,156	+0.26(+1.19%)
Jun 28, 2018	22.28	22.59	22.24	22.33	1,193,819	+0.06(+0.29%)
Jun 27, 2018	22.47	22.48	22.24	22.27	556,034	-0.22(-0.96%)
Jun 26, 2018	22.57	22.88	22.44	22.49	452,848	+0.01(+0.04%)
Jun 25, 2018	22.71	22.77	22.46	22.48	383,771	-0.30(-1.30%)
Jun 22, 2018	23.07	23.07	22.78	22.78	489,852	-0.28(-1.22%)
Jun 21, 2018	23.14	23.15	22.98	23.06	299,011	-0.14(-0.59%)
Jun 20, 2018	23.15	23.35	23.02	23.19	268,358	+0.11(+0.49%)
Jun 19, 2018	23.35	23.45	23.06	23.08	403,055	-0.49(-2.08%)
Jun 18, 2018	23.57	23.60	23.22	23.57	426,488	-0.12(-0.51%)
Jun 15, 2018		23.91	23.19	23.69	1,031,440	+0.50(+2.15%)
Jun 14, 2018	23.24	23.30	23.07	23.19	423,803	-0.02(-0.07%)
Jun 13, 2018	23.14	23.33	23.11	23.21	469,052	+0.07(+0.31%)
Jun 12, 2018	23.13	23.18	23.00	23.14	549,640	-0.01(-0.03%)
Jun 11, 2018	23.21	23.21	23.08	23.14	355,955	-0.07(-0.31%)
Jun 08, 2018	22.97	23.25	22.96	23.22	320,703	+0.21(+0.91%)
Jun 07, 2018	23.33	23.33	22.99	23.01	262,611	-0.19(-0.83%)
Jun 06, 2018				23.20	283,586	+0.00(+0.00%)
Jun 05, 2018	23.69	23.69	23.07	23.20	446,468	-0.41(-1.73%)
Jun 04, 2018	23.24	23.69	23.24	23.61	498,298	+0.41(+1.76%)
Jun 01, 2018	23.42	23.42	23.10	23.20	443,105	-0.02(-0.07%)
May 31, 2018	23.51	23.51	23.14	23.22	373,075	-0.29(-1.23%)
May 30, 2018	23.30	23.69	23.30	23.51	367,659	+0.22(+0.97%)
May 29, 2018	23.47	23.65	23.21	23.28	361,976	-0.30(-1.29%)
May 25, 2018		23.59	23.59	23.59	0	+0.10(+0.44%)
May 24, 2018	23.51	23.56	23.35	23.48	295,047	-0.02(-0.07%)
May 23, 2018	23.20	23.65	23.11	23.50	681,822	+0.28(+1.21%)
May 22, 2018	23.43	23.48	23.18	23.22	399,457	-0.06(-0.28%)
May 21, 2018	23.31	23.35	23.15	23.28	181,684	+0.06(+0.28%)
May 18, 2018	23.07	23.25	22.95	23.22	495,469	+0.09(+0.38%)
May 17, 2018	23.15	23.15	22.91	23.13	524,644	+0.05(+0.21%)
May 16, 2018	23.05	23.22	22.93	23.08	1,420,929	+0.23(+1.00%)
May 15, 2018	22.82	22.91	22.68	22.85	488,651	+0.00(+0.00%)
May 14, 2018	22.86	23.14	22.84	22.85	466,117	-0.01(-0.03%)
May 11, 2018	22.96	22.99	22.82	22.86	269,187	-0.10(-0.42%)
May 10, 2018	22.93	23.01	22.63	22.95	331,529	+0.06(+0.28%)
May 09, 2018	23.33	23.38	22.82	22.89	619,226	-0.44(-1.87%)
May 08, 2018	23.03	23.35	22.97	23.33	536,805	+0.32(+1.38%)
May 07, 2018	22.75	23.05	22.60	23.01	512,180	+0.26(+1.15%)
May 04, 2018	23.86	23.86	22.60	22.75	1,082,769	-1.19(-4.98%)
May 03, 2018	23.89	24.28	23.73	23.94	1,100,133	+0.96(+4.19%)
May 02, 2018	23.28	23.34	22.91	22.98	673,262	-0.32(-1.37%)
May 01, 2018	23.11	23.34	22.90	23.30	483,373	+0.13(+0.55%)
Apr 30, 2018	23.54	23.66	23.16	23.17	353,101	-0.29(-1.22%)
Apr 27, 2018	23.50	23.81	23.43	23.46	427,782	+0.10(+0.41%)
Apr 26, 2018	22.95	23.46	22.83	23.36	387,327	+0.37(+1.63%)
Apr 25, 2018	23.32	23.32	22.93	22.99	369,417	-0.32(-1.37%)
Apr 24, 2018	23.44	23.59	23.23	23.30	373,424	-0.06(-0.27%)
Apr 23, 2018	23.20	23.73	23.20	23.37	874,512	+0.22(+0.96%)
Apr 20, 2018	23.24	23.38	23.15	23.15	267,807	-0.11(-0.48%)
Apr 19, 2018	23.41	23.48	23.18	23.26	270,389	-0.20(-0.85%)
Apr 18, 2018	23.69	23.81	23.46	23.46	329,753	-0.21(-0.87%)
Apr 17, 2018	23.66	23.77	23.50	23.66	427,678	+0.16(+0.68%)
Apr 16, 2018	23.44	23.58	23.34	23.50	229,854	+0.22(+0.96%)
Apr 13, 2018	23.65	23.65	23.25	23.28	291,725	-0.24(-1.01%)
Apr 12, 2018	23.51	23.71	23.42	23.52	250,956	+0.14(+0.58%)
Apr 11, 2018	23.38	23.62	23.31	23.38	517,968	-0.08(-0.34%)
Apr 10, 2018	23.50	23.54	23.23	23.46	352,100	+0.19(+0.82%)
Apr 09, 2018	23.21	23.42	23.04	23.27	432,204	+0.10(+0.45%)
Apr 06, 2018	23.38	23.63	23.00	23.17	509,787	-0.29(-1.22%)
Apr 05, 2018	23.43	23.52	23.35	23.46	497,717	+0.07(+0.31%)
Apr 04, 2018	22.84	23.42	22.72	23.38	346,842	+0.29(+1.24%)
Apr 03, 2018	22.64	23.24	22.64	23.10	329,944	+0.44(+1.93%)

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.