Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	22.95	23.06	22.57	22.58	733,951	-0.16(-0.68%)
Jun 28, 2018	22.85	22.94	22.64	22.74	797,846	-0.09(-0.41%)
Jun 27, 2018	23.35	23.39	22.78	22.83	953,156	-0.57(-2.43%)
Jun 26, 2018	23.45	23.49	23.27	23.40	747,662	+0.05(+0.20%)
Jun 25, 2018	23.63	23.75	23.21	23.35	1,122,144	-0.47(-1.99%)
Jun 22, 2018	23.84	23.95	23.56	23.83	2,006,507	+0.20(+0.86%)
Jun 21, 2018	23.73	23.80	23.48	23.63	610,944	-0.04(-0.16%)
Jun 20, 2018	23.91	23.93	23.63	23.67	1,057,071	-0.22(-0.91%)
Jun 19, 2018	23.43	23.92	23.00	23.88	781,478	+0.21(+0.89%)
Jun 18, 2018	23.39	23.71	23.22	23.67	664,026	+0.16(+0.70%)
Jun 15, 2018		23.67	23.21	23.51	2,963,768	-0.23(-0.98%)
Jun 14, 2018	23.84	23.84	23.50	23.74	848,001	-0.05(-0.20%)
Jun 13, 2018	23.74	24.09	23.72	23.79	1,514,367	-0.03(-0.13%)
Jun 12, 2018	24.23	24.23	23.72	23.82	1,612,400	-0.26(-1.07%)
Jun 11, 2018	24.12	24.34	23.99	24.08	1,344,176	+0.02(+0.06%)
Jun 08, 2018	24.10	24.24	24.02	24.06	2,045,043	+0.05(+0.23%)
Jun 07, 2018	23.95	24.09	23.40	24.01	1,138,479	+0.07(+0.29%)
Jun 06, 2018	23.52	23.99	23.43	23.94	1,083,299	+0.47(+2.02%)
Jun 05, 2018	23.39	23.62	23.23	23.46	1,177,445	-0.01(-0.03%)
Jun 04, 2018	23.17	23.50	22.96	23.47	2,055,447	+0.44(+1.89%)
Jun 01, 2018	22.88	23.21	22.83	23.03	1,489,077	+0.25(+1.09%)
May 31, 2018	23.03	23.03	22.70	22.79	1,932,761	+0.05(+0.24%)
May 30, 2018	22.18	22.76	21.96	22.73	960,221	+0.63(+2.85%)
May 29, 2018	22.24	22.57	22.03	22.10	1,597,159	-0.33(-1.46%)
May 25, 2018		22.43	22.43	22.43	0	+0.13(+0.59%)
May 24, 2018	22.23	22.33	21.93	22.30	1,548,416	-0.04(-0.17%)
May 23, 2018	22.20	22.38	22.12	22.33	957,050	+0.05(+0.21%)
May 22, 2018	22.16	22.71	22.09	22.29	1,476,170	+0.18(+0.80%)
May 21, 2018	21.98	22.32	21.91	22.11	1,546,427	+0.25(+1.17%)
May 18, 2018	22.04	22.04	21.81	21.86	757,524	-0.15(-0.67%)
May 17, 2018	21.74	22.06	21.66	22.00	1,324,053	+0.26(+1.21%)
May 16, 2018	21.91	21.96	21.64	21.74	1,499,951	-0.17(-0.77%)
May 15, 2018	21.84	22.02	21.74	21.91	1,020,012	+0.18(+0.82%)
May 14, 2018	21.89	21.99	21.66	21.73	2,097,908	-0.14(-0.64%)
May 11, 2018	21.77	22.04	21.22	21.87	2,474,099	+0.04(+0.18%)
May 10, 2018	21.42	21.85	21.42	21.83	2,503,513	+0.42(+1.98%)
May 09, 2018	21.35	21.52	21.30	21.41	10,001,710	-0.47(-2.15%)
May 08, 2018	21.71	22.15	21.66	21.88	810,345	+0.11(+0.50%)
May 07, 2018	21.90	22.09	21.72	21.77	325,532	-0.10(-0.46%)
May 04, 2018	21.74	22.05	21.69	21.87	318,282	+0.32(+1.50%)
May 03, 2018	21.50	21.76	21.30	21.55	533,490	-0.06(-0.29%)
May 02, 2018	21.34	21.87	21.28	21.61	1,327,824	+0.32(+1.49%)
May 01, 2018	21.32	21.36	20.95	21.29	736,834	+0.03(+0.15%)
Apr 30, 2018	21.69	21.72	21.22	21.26	981,508	-0.41(-1.89%)
Apr 27, 2018	21.95	22.89	21.60	21.67	1,254,250	-0.15(-0.71%)
Apr 26, 2018	21.82	22.00	21.65	21.82	753,691	-0.01(-0.04%)
Apr 25, 2018	21.80	21.99	21.49	21.83	246,267	+0.12(+0.57%)
Apr 24, 2018	21.88	21.99	21.57	21.71	411,389	-0.15(-0.67%)
Apr 23, 2018	21.69	21.86	21.57	21.86	136,864	+0.24(+1.11%)
Apr 20, 2018	21.65	21.78	21.53	21.62	226,862	+0.09(+0.43%)
Apr 19, 2018	21.26	21.56	21.20	21.52	211,003	+0.28(+1.31%)
Apr 18, 2018	21.40	21.52	21.25	21.25	521,704	-0.08(-0.40%)
Apr 17, 2018	21.66	21.68	21.15	21.33	254,694	-0.25(-1.18%)
Apr 16, 2018	21.49	21.65	21.33	21.59	266,267	+0.24(+1.12%)
Apr 13, 2018	21.82	21.84	21.32	21.35	291,299	-0.34(-1.57%)
Apr 12, 2018	21.41	21.82	21.39	21.69	393,576	+0.38(+1.77%)
Apr 11, 2018	21.36	21.43	21.15	21.31	381,118	-0.11(-0.50%)
Apr 10, 2018	21.37	21.51	21.20	21.42	418,063	+0.20(+0.95%)
Apr 09, 2018	21.43	21.60	21.18	21.22	299,478	-0.06(-0.29%)
Apr 06, 2018	21.59	21.75	21.02	21.28	359,560	-0.36(-1.64%)
Apr 05, 2018	21.71	21.77	21.45	21.63	278,935	-0.02(-0.11%)
Apr 04, 2018	21.18	22.23	21.18	21.66	510,996	+0.20(+0.94%)
Apr 03, 2018	21.29	21.54	21.21	21.45	258,056	+0.26(+1.24%)

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.