Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		22.78		22.59	932,389	+0.26(+1.19%)
Jun 28, 2018	22.27	22.59	22.23	22.33	1,194,119	+0.06(+0.29%)
Jun 27, 2018	22.46	22.47	22.24	22.26	556,173	-0.22(-0.96%)
Jun 26, 2018	22.56	22.87	22.44	22.48	452,961	+0.01(+0.04%)
Jun 25, 2018	22.71	22.76	22.46	22.47	383,867	-0.30(-1.30%)
Jun 22, 2018	23.07	23.07	22.77	22.77	489,975	-0.28(-1.22%)
Jun 21, 2018	23.13	23.15	22.98	23.05	299,086	-0.14(-0.59%)
Jun 20, 2018	23.15	23.34	23.02	23.19	268,426	+0.11(+0.49%)
Jun 19, 2018	23.34	23.44	23.05	23.07	403,157	-0.49(-2.08%)
Jun 18, 2018	23.56	23.60	23.21	23.56	426,595	-0.12(-0.51%)
Jun 15, 2018		23.91	23.19	23.68	1,031,699	+0.50(+2.15%)
Jun 14, 2018	23.23	23.29	23.07	23.19	423,909	-0.02(-0.07%)
Jun 13, 2018	23.14	23.32	23.11	23.20	469,170	+0.07(+0.31%)
Jun 12, 2018	23.12	23.17	22.99	23.13	549,778	-0.01(-0.03%)
Jun 11, 2018	23.20	23.20	23.07	23.14	356,044	-0.07(-0.31%)
Jun 08, 2018	22.96	23.24	22.95	23.21	320,783	+0.21(+0.91%)
Jun 07, 2018	23.32	23.32	22.99	23.00	262,677	-0.19(-0.83%)
Jun 06, 2018				23.19	283,657	+0.00(+0.00%)
Jun 05, 2018	23.68	23.68	23.07	23.19	446,580	-0.41(-1.73%)
Jun 04, 2018	23.23	23.69	23.23	23.60	498,423	+0.41(+1.76%)
Jun 01, 2018	23.41	23.41	23.09	23.19	443,216	-0.02(-0.07%)
May 31, 2018	23.50	23.50	23.13	23.21	373,168	-0.29(-1.23%)
May 30, 2018	23.29	23.68	23.29	23.50	367,751	+0.22(+0.97%)
May 29, 2018	23.47	23.64	23.20	23.27	362,066	-0.30(-1.29%)
May 25, 2018		23.58	23.58	23.58	0	+0.10(+0.44%)
May 24, 2018	23.51	23.56	23.35	23.48	295,121	-0.02(-0.07%)
May 23, 2018	23.19	23.64	23.11	23.49	681,993	+0.28(+1.21%)
May 22, 2018	23.42	23.48	23.17	23.21	399,557	-0.06(-0.28%)
May 21, 2018	23.31	23.35	23.15	23.27	181,730	+0.06(+0.28%)
May 18, 2018	23.07	23.24	22.95	23.21	495,593	+0.09(+0.38%)
May 17, 2018	23.15	23.15	22.91	23.12	524,775	+0.05(+0.21%)
May 16, 2018	23.04	23.22	22.92	23.07	1,421,285	+0.23(+1.00%)
May 15, 2018	22.81	22.91	22.67	22.85	488,774	+0.00(+0.00%)
May 14, 2018	22.85	23.13	22.83	22.85	466,234	-0.01(-0.03%)
May 11, 2018	22.96	22.98	22.81	22.85	269,255	-0.10(-0.42%)
May 10, 2018	22.93	23.00	22.62	22.95	331,612	+0.06(+0.28%)
May 09, 2018	23.32	23.37	22.81	22.89	619,381	-0.44(-1.88%)
May 08, 2018	23.02	23.35	22.96	23.32	536,939	+0.32(+1.38%)
May 07, 2018	22.74	23.04	22.60	23.00	512,308	+0.26(+1.15%)
May 04, 2018	23.86	23.86	22.59	22.74	1,083,040	-1.19(-4.98%)
May 03, 2018	23.89	24.28	23.72	23.93	1,100,409	+0.96(+4.19%)
May 02, 2018	23.27	23.33	22.91	22.97	673,430	-0.32(-1.37%)
May 01, 2018	23.11	23.33	22.89	23.29	483,495	+0.13(+0.55%)
Apr 30, 2018	23.53	23.66	23.16	23.16	353,189	-0.29(-1.22%)
Apr 27, 2018	23.50	23.80	23.43	23.45	427,889	+0.10(+0.41%)
Apr 26, 2018	22.95	23.45	22.82	23.35	387,424	+0.37(+1.63%)
Apr 25, 2018	23.31	23.31	22.93	22.98	369,510	-0.32(-1.36%)
Apr 24, 2018	23.43	23.59	23.23	23.30	373,518	-0.06(-0.27%)
Apr 23, 2018	23.20	23.72	23.20	23.36	874,731	+0.22(+0.96%)
Apr 20, 2018	23.24	23.37	23.14	23.14	267,874	-0.11(-0.48%)
Apr 19, 2018	23.40	23.47	23.17	23.25	270,457	-0.20(-0.85%)
Apr 18, 2018	23.68	23.81	23.45	23.45	329,836	-0.21(-0.87%)
Apr 17, 2018	23.66	23.77	23.50	23.66	427,785	+0.16(+0.68%)
Apr 16, 2018	23.43	23.57	23.34	23.50	229,911	+0.22(+0.96%)
Apr 13, 2018	23.64	23.64	23.24	23.27	291,798	-0.24(-1.01%)
Apr 12, 2018	23.51	23.70	23.42	23.51	251,019	+0.14(+0.58%)
Apr 11, 2018	23.37	23.62	23.31	23.38	518,098	-0.08(-0.34%)
Apr 10, 2018	23.49	23.53	23.23	23.46	352,188	+0.19(+0.82%)
Apr 09, 2018	23.20	23.41	23.04	23.27	432,312	+0.10(+0.45%)
Apr 06, 2018	23.37	23.62	23.00	23.16	509,915	-0.29(-1.22%)
Apr 05, 2018	23.43	23.51	23.35	23.45	497,842	+0.07(+0.31%)
Apr 04, 2018	22.84	23.42	22.71	23.38	346,929	+0.29(+1.24%)
Apr 03, 2018	22.64	23.24	22.64	23.09	330,027	+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.