Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		21.88		21.83	812,841	+0.32(+1.50%)
Jun 28, 2018	21.38	21.51	21.34	21.51	1,420,289	+0.14(+0.66%)
Jun 27, 2018	21.68	21.75	21.36	21.36	612,479	-0.37(-1.71%)
Jun 26, 2018	21.77	21.82	21.66	21.73	521,793	-0.02(-0.11%)
Jun 25, 2018	21.75	21.81	21.59	21.76	677,755	-0.16(-0.72%)
Jun 22, 2018	21.99	22.00	21.86	21.92	264,794	+0.22(+1.02%)
Jun 21, 2018	21.90	21.90	21.68	21.70	730,325	-0.33(-1.50%)
Jun 20, 2018	22.13	22.17	22.00	22.03	544,474	+0.11(+0.50%)
Jun 19, 2018	21.68	21.97	21.68	21.92	706,217	-0.18(-0.82%)
Jun 18, 2018	22.11	22.15	22.00	22.10	656,388	-0.34(-1.51%)
Jun 15, 2018		22.68	22.29	22.44	572,231	-0.24(-1.08%)
Jun 14, 2018	22.89	22.89	22.67	22.68	354,064	-0.22(-0.96%)
Jun 13, 2018	23.04	23.07	22.76	22.90	408,277	-0.10(-0.45%)
Jun 12, 2018	23.08	23.11	22.93	23.00	326,079	-0.09(-0.41%)
Jun 11, 2018	23.16	23.19	23.09	23.10	242,166	-0.06(-0.27%)
Jun 08, 2018	23.14	23.23	22.96	23.16	296,510	-0.07(-0.31%)
Jun 07, 2018	23.46	23.47	23.07	23.23	294,804	-0.30(-1.27%)
Jun 06, 2018		23.56		23.53	413,840	+0.28(+1.19%)
Jun 05, 2018	23.38	23.40	23.23	23.26	308,094	-0.21(-0.91%)
Jun 04, 2018	23.46	23.53	23.45	23.47	329,083	+0.27(+1.16%)
Jun 01, 2018	23.19	23.31	23.13	23.20	260,466	+0.23(+1.00%)
May 31, 2018	23.04	23.08	22.93	22.97	534,435	-0.07(-0.31%)
May 30, 2018	22.85	23.06	22.77	23.04	482,676	+0.18(+0.79%)
May 29, 2018	23.05	23.12	22.75	22.86	774,248	-0.57(-2.42%)
May 25, 2018		23.43	23.43	23.43	0	-0.05(-0.20%)
May 24, 2018	23.54	23.54	23.27	23.48	329,261	-0.26(-1.10%)
May 23, 2018	23.56	23.77	23.53	23.74	257,695	-0.12(-0.50%)
May 22, 2018	23.91	23.99	23.84	23.86	287,397	+0.04(+0.17%)
May 21, 2018	23.89	23.94	23.75	23.82	455,156	+0.11(+0.47%)
May 18, 2018	23.66	23.71	23.61	23.71	260,264	-0.12(-0.50%)
May 17, 2018	23.98	24.01	23.75	23.82	251,881	-0.37(-1.53%)
May 16, 2018	24.10	24.23	24.10	24.20	453,589	+0.25(+1.05%)
May 15, 2018	23.94	24.01	23.82	23.94	253,310	-0.41(-1.67%)
May 14, 2018	24.44	24.50	24.35	24.35	172,073	+0.04(+0.15%)
May 11, 2018	24.41	24.46	24.27	24.31	234,718	+0.01(+0.03%)
May 10, 2018	24.05	24.35	24.05	24.31	263,357	+0.53(+2.22%)
May 09, 2018	23.76	23.80	23.62	23.78	289,671	+0.07(+0.30%)
May 08, 2018	23.67	23.71	23.52	23.71	238,274	+0.09(+0.40%)
May 07, 2018	23.67	23.79	23.56	23.61	335,451	-0.27(-1.12%)
May 04, 2018	23.57	23.94	23.50	23.88	164,853	+0.08(+0.33%)
May 03, 2018	23.80	23.93	23.50	23.80	238,144	+0.01(+0.03%)
May 02, 2018	24.01	24.08	23.78	23.79	228,181	-0.21(-0.85%)
May 01, 2018	24.03	24.03	23.68	24.00	326,141	-0.12(-0.49%)
Apr 30, 2018	24.35	24.41	24.12	24.12	212,168	-0.16(-0.65%)
Apr 27, 2018	24.29	24.32	24.18	24.27	387,389	+0.13(+0.56%)
Apr 26, 2018	23.94	24.16	23.93	24.14	269,835	+0.35(+1.46%)
Apr 25, 2018	23.77	23.85	23.66	23.79	320,973	-0.17(-0.72%)
Apr 24, 2018	24.23	24.26	23.86	23.97	306,420	-0.07(-0.30%)
Apr 23, 2018	24.11	24.20	23.98	24.04	250,315	-0.18(-0.75%)
Apr 20, 2018	24.35	24.37	24.14	24.22	245,065	-0.29(-1.19%)
Apr 19, 2018	24.61	24.63	24.36	24.51	237,640	-0.04(-0.16%)
Apr 18, 2018	24.37	24.59	24.27	24.55	280,460	+0.42(+1.73%)
Apr 17, 2018	24.01	24.22	23.91	24.13	222,358	+0.05(+0.20%)
Apr 16, 2018	24.01	24.08	23.91	24.08	210,537	+0.01(+0.03%)
Apr 13, 2018	24.26	24.32	24.02	24.08	322,948	-0.20(-0.81%)
Apr 12, 2018	24.26	24.32	24.18	24.27	262,520	+0.02(+0.07%)
Apr 11, 2018	23.99	24.29	23.96	24.26	220,402	+0.11(+0.46%)
Apr 10, 2018	24.01	24.16	23.92	24.15	342,828	+0.37(+1.56%)
Apr 09, 2018	23.98	24.05	23.76	23.78	231,953	-0.25(-1.05%)
Apr 06, 2018	24.25	24.42	23.91	24.03	215,037	-0.43(-1.77%)
Apr 05, 2018	24.50	24.59	24.40	24.46	218,389	+0.07(+0.29%)
Apr 04, 2018	23.84	24.42	23.76	24.39	249,489	-0.06(-0.26%)
Apr 03, 2018	24.36	24.46	24.27	24.46	332,161	+0.32(+1.31%)

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.