Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	23.17	23.72	23.01	23.11	5,130,554	+0.01(+0.04%)
Jun 28, 2018	22.95	23.16	22.55	23.10	5,268,873	-0.05(-0.20%)
Jun 27, 2018	23.52	23.60	23.11	23.15	2,765,091	-0.32(-1.36%)
Jun 26, 2018	23.79	23.79	23.40	23.47	2,618,761	-0.17(-0.71%)
Jun 25, 2018	23.78	23.92	23.42	23.64	1,834,699	-0.52(-2.14%)
Jun 22, 2018	24.23	24.36	24.00	24.15	4,914,856	-0.06(-0.23%)
Jun 21, 2018	24.35	24.49	24.01	24.21	1,681,031	-0.07(-0.27%)
Jun 20, 2018	24.39	24.40	24.15	24.28	1,905,823	+0.03(+0.12%)
Jun 19, 2018	24.16	24.33	23.98	24.25	2,289,335	-0.01(-0.04%)
Jun 18, 2018	24.60	24.61	24.24	24.26	2,723,655	-0.42(-1.70%)
Jun 15, 2018		24.80	24.64	24.68	4,707,474	+0.04(+0.15%)
Jun 14, 2018	24.82	24.99	24.14	24.64	3,020,039	-0.05(-0.19%)
Jun 13, 2018	24.50	24.83	24.46	24.69	2,792,332	+0.22(+0.92%)
Jun 12, 2018	24.27	24.58	24.25	24.46	2,230,609	+0.21(+0.88%)
Jun 11, 2018	23.90	24.35	23.89	24.25	2,225,824	+0.43(+1.80%)
Jun 08, 2018	23.61	23.88	23.55	23.82	3,033,788	+0.19(+0.79%)
Jun 07, 2018	23.89	23.89	23.54	23.63	4,154,949	-0.14(-0.59%)
Jun 06, 2018	23.09	23.85	23.09	23.77	6,324,805	+0.77(+3.37%)
Jun 05, 2018	23.05	23.20	22.60	23.00	15,971,712	-0.63(-2.65%)
Jun 04, 2018	23.34	23.65	23.26	23.62	2,586,428	+0.36(+1.56%)
Jun 01, 2018	23.05	23.36	22.77	23.26	2,538,345	+0.39(+1.71%)
May 31, 2018	22.80	23.05	22.51	22.87	1,953,674	+0.07(+0.29%)
May 30, 2018	22.62	22.98	22.38	22.80	1,991,940	+0.26(+1.16%)
May 29, 2018	22.22	22.64	22.11	22.54	1,474,721	+0.20(+0.88%)
May 25, 2018		22.35	22.35	22.35	0	+0.07(+0.29%)
May 24, 2018	22.23	22.35	22.01	22.28	1,717,523	+0.09(+0.42%)
May 23, 2018	22.14	22.22	21.90	22.19	1,632,766	-0.07(-0.34%)
May 22, 2018	22.30	22.43	22.20	22.26	1,778,115	+0.01(+0.04%)
May 21, 2018	22.02	22.35	22.02	22.25	1,942,958	+0.26(+1.19%)
May 18, 2018	22.15	22.25	21.99	21.99	1,268,424	-0.12(-0.55%)
May 17, 2018	22.33	22.53	22.06	22.11	1,752,037	-0.33(-1.46%)
May 16, 2018	22.49	22.65	22.40	22.44	2,362,198	+0.06(+0.25%)
May 15, 2018	22.41	22.46	22.07	22.38	3,331,423	+0.36(+1.65%)
May 14, 2018	21.77	22.07	21.73	22.02	2,245,545	+0.34(+1.55%)
May 11, 2018	21.64	21.72	21.53	21.68	1,420,166	+0.06(+0.26%)
May 10, 2018	21.46	21.71	21.40	21.63	2,393,428	+0.20(+0.91%)
May 09, 2018	21.27	21.51	21.13	21.43	2,004,191	+0.28(+1.32%)
May 08, 2018	21.49	21.69	21.13	21.15	2,444,440	-0.44(-2.03%)
May 07, 2018	21.80	23.32	21.51	21.59	1,811,504	-0.12(-0.56%)
May 04, 2018	21.64	21.81	21.54	21.71	2,776,644	-0.04(-0.17%)
May 03, 2018	21.79	22.09	21.62	21.75	3,319,301	+0.03(+0.13%)
May 02, 2018	22.06	22.20	21.66	21.72	4,925,069	-0.25(-1.15%)
May 01, 2018	20.25	22.17	20.22	21.97	8,335,336	+2.72(+14.10%)
Apr 30, 2018	19.27	19.45	19.07	19.26	6,256,423	-0.03(-0.15%)
Apr 27, 2018	19.17	19.42	19.01	19.29	2,477,305	+0.21(+1.08%)
Apr 26, 2018	18.96	19.17	18.96	19.08	1,722,185	+0.21(+1.14%)
Apr 25, 2018	18.87	19.08	18.76	18.87	1,776,509	+0.02(+0.10%)
Apr 24, 2018	19.00	19.09	18.66	18.85	1,785,765	-0.01(-0.05%)
Apr 23, 2018	18.90	19.05	18.78	18.86	1,813,922	-0.07(-0.35%)
Apr 20, 2018	19.23	19.30	18.84	18.92	2,136,344	-0.29(-1.51%)
Apr 19, 2018	19.15	19.43	19.14	19.21	3,134,654	+0.16(+0.83%)
Apr 18, 2018	18.94	19.32	18.87	19.05	2,698,062	+0.17(+0.89%)
Apr 17, 2018	18.85	18.97	18.68	18.88	1,597,462	+0.15(+0.80%)
Apr 16, 2018	18.59	18.82	18.46	18.73	1,349,073	+0.21(+1.16%)
Apr 13, 2018	18.80	19.53	18.39	18.52	1,651,816	-0.19(-1.00%)
Apr 12, 2018	18.74	18.85	18.68	18.71	1,551,191	-0.04(-0.20%)
Apr 11, 2018	18.73	19.01	18.68	18.74	1,916,508	-0.06(-0.30%)
Apr 10, 2018	18.99	19.05	18.69	18.80	3,522,229	+0.06(+0.30%)
Apr 09, 2018	19.02	19.10	18.73	18.74	1,477,516	-0.15(-0.79%)
Apr 06, 2018	19.18	19.41	18.81	18.89	2,140,447	-0.45(-2.32%)
Apr 05, 2018	19.68	19.76	19.31	19.34	1,981,409	-0.17(-0.86%)
Apr 04, 2018	19.16	19.57	19.16	19.51	3,606,172	+0.08(+0.43%)
Apr 03, 2018	19.56	19.69	19.22	19.43	2,610,294	+0.04(+0.19%)

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.