Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018			23.71	23.77	5,960	-0.01(-0.04%)
Jun 28, 2018	23.65	23.79	23.65	23.78	9,499	+0.01(+0.04%)
Jun 27, 2018	23.83	23.83	23.69	23.77	10,183	+0.12(+0.49%)
Jun 26, 2018	23.60	23.75	23.59	23.65	4,886	-0.04(-0.15%)
Jun 25, 2018	23.76	23.80	23.69	23.69	13,531	-0.17(-0.71%)
Jun 22, 2018	24.02	24.02	23.78	23.86	5,328	-0.10(-0.41%)
Jun 21, 2018	23.99	23.99	23.82	23.96	19,022	+0.17(+0.71%)
Jun 20, 2018	23.98	23.98	23.79	23.79	8,803	-0.07(-0.30%)
Jun 19, 2018	24.04	24.04	23.84	23.86	7,091	-0.05(-0.21%)
Jun 18, 2018	23.91	23.92	23.84	23.91	3,369	-0.06(-0.24%)
Jun 15, 2018	23.95	23.97	23.89	23.97	8,358	-0.02(-0.08%)
Jun 14, 2018	24.14	24.14	23.89	23.98	41,527	+0.03(+0.12%)
Jun 13, 2018	23.99	24.11	23.95	23.95	8,721	-0.04(-0.16%)
Jun 12, 2018	24.05	24.05	23.99	23.99	19,967	-0.14(-0.59%)
Jun 11, 2018	23.93	24.13	23.93	24.13	16,619	+0.12(+0.52%)
Jun 08, 2018	23.91	24.01	23.91	24.01	16,047	+0.03(+0.11%)
Jun 07, 2018	23.97	23.99	23.84	23.98	16,386	+0.09(+0.37%)
Jun 06, 2018	23.84	23.92	23.84	23.89	8,772	-0.00(-0.01%)
Jun 05, 2018	23.81	23.96	23.81	23.90	7,076	+0.01(+0.05%)
Jun 04, 2018	23.78	23.94	23.78	23.89	11,576	+0.02(+0.07%)
Jun 01, 2018	23.55	23.87	23.55	23.87	7,788	+0.13(+0.57%)
May 31, 2018	22.92	23.87	22.92	23.73	6,617	-0.03(-0.12%)
May 30, 2018	23.67	23.76	23.67	23.76	7,159	+0.01(+0.04%)
May 29, 2018	23.78	23.79	23.63	23.75	20,077	+0.00(+0.00%)
May 25, 2018		23.75	23.75	23.75	0	-0.08(-0.34%)
May 24, 2018	23.90	23.90	23.73	23.83	3,288	-0.05(-0.20%)
May 23, 2018	23.85	23.89	23.81	23.88	4,996	-0.04(-0.18%)
May 22, 2018	23.77	23.96	23.77	23.92	27,023	-0.02(-0.07%)
May 21, 2018	23.89	23.94	23.80	23.94	7,241	+0.12(+0.51%)
May 18, 2018	23.83	23.87	23.82	23.82	9,777	-0.02(-0.10%)
May 17, 2018	23.82	23.84	23.77	23.84	22,308	+0.03(+0.11%)
May 16, 2018	23.72	23.81	23.70	23.81	6,469	+0.04(+0.15%)
May 15, 2018	23.76	23.83	23.76	23.78	12,486	-0.12(-0.48%)
May 14, 2018	23.90	23.91	23.81	23.89	17,958	+0.01(+0.04%)
May 11, 2018	23.83	23.89	23.76	23.89	6,604	+0.03(+0.11%)
May 10, 2018	23.81	23.92	23.77	23.86	12,904	-0.04(-0.19%)
May 09, 2018	23.90	23.92	23.83	23.90	25,413	+0.02(+0.09%)
May 08, 2018	23.80	23.89	23.80	23.88	5,815	+0.02(+0.09%)
May 07, 2018	23.95	23.95	23.80	23.86	9,069	+0.10(+0.41%)
May 04, 2018	23.51	23.89	23.51	23.76	7,147	+0.06(+0.26%)
May 03, 2018	23.85	23.85	23.70	23.70	14,296	-0.18(-0.74%)
May 02, 2018	23.90	23.94	23.85	23.88	9,922	-0.07(-0.30%)
May 01, 2018	23.90	23.95	23.86	23.95	13,950	-0.02(-0.07%)
Apr 30, 2018	23.87	24.41	23.87	23.97	50,823	-0.05(-0.22%)
Apr 27, 2018	24.07	24.07	23.96	24.02	11,938	+0.02(+0.07%)
Apr 26, 2018	23.94	24.02	23.94	24.00	26,797	+0.06(+0.26%)
Apr 25, 2018	23.87	23.97	23.84	23.94	63,989	-0.04(-0.15%)
Apr 24, 2018	24.00	24.00	23.96	23.97	8,362	-0.07(-0.28%)
Apr 23, 2018	24.06	24.15	23.95	24.04	14,877	+0.17(+0.72%)
Apr 20, 2018	24.22	24.22	23.85	23.87	16,143	-0.33(-1.35%)
Apr 19, 2018	24.24	24.31	24.00	24.20	81,507	-0.12(-0.51%)
Apr 18, 2018	24.53	24.53	24.25	24.32	14,708	-0.09(-0.36%)
Apr 17, 2018	24.38	24.41	24.31	24.41	10,668	+0.09(+0.37%)
Apr 16, 2018	24.33	24.33	24.19	24.32	3,883	+0.07(+0.29%)
Apr 13, 2018	24.17	24.27	24.16	24.25	9,412	+0.12(+0.48%)
Apr 12, 2018	24.44	24.44	24.13	24.13	8,047	-0.09(-0.37%)
Apr 11, 2018	24.20	24.43	24.17	24.22	18,276	-0.05(-0.20%)
Apr 10, 2018	24.33	24.35	24.21	24.27	14,602	+0.07(+0.31%)
Apr 09, 2018	24.79	24.94	23.98	24.20	20,064	+0.08(+0.35%)
Apr 06, 2018	24.16	24.21	24.08	24.11	15,418	-0.08(-0.33%)
Apr 05, 2018	24.10	25.15	24.09	24.19	24,770	+0.14(+0.59%)
Apr 04, 2018	24.26	24.26	23.96	24.05	11,830	+0.06(+0.24%)
Apr 03, 2018	23.93	24.00	23.92	23.99	2,398	+0.01(+0.04%)

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.