Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.13	20.13	20.10	20.10	14,151	+0.17(+0.87%)
Jun 28, 2018	19.90	19.93	19.90	19.93	4,642	-0.04(-0.19%)
Jun 27, 2018	20.05	20.06	19.95	19.96	11,992	-0.22(-1.08%)
Jun 26, 2018	20.13	20.19	20.13	20.18	2,528	+0.10(+0.49%)
Jun 25, 2018	20.18	20.18	20.08	20.08	606	-0.30(-1.47%)
Jun 22, 2018	20.38	20.43	20.38	20.38	42,571	+0.25(+1.22%)
Jun 21, 2018	20.21	20.22	20.13	20.14	14,511	-0.17(-0.83%)
Jun 20, 2018	20.37	20.37	20.30	20.31	16,364	+0.03(+0.15%)
Jun 19, 2018	20.20	20.28	20.20	20.28	16,308	-0.12(-0.60%)
Jun 18, 2018	20.38	20.43	20.38	20.40	17,835	-0.20(-0.97%)
Jun 15, 2018		20.60	20.54	20.60	4,196	-0.23(-1.12%)
Jun 14, 2018	20.85	20.85	20.83	20.83	14,973	-0.02(-0.10%)
Jun 13, 2018	20.91	20.91	20.83	20.85	2,582	-0.01(-0.05%)
Jun 12, 2018	20.96	20.98	20.86	20.86	9,585	-0.17(-0.79%)
Jun 11, 2018	21.03	21.03	21.03	21.03	354	+0.17(+0.80%)
Jun 08, 2018	20.81	20.86	20.78	20.86	17,700	-0.14(-0.65%)
Jun 07, 2018	21.02	21.02	20.99	21.00	6,755	+0.03(+0.14%)
Jun 06, 2018	20.96	20.97	20.96	20.97	1,032	+0.17(+0.84%)
Jun 05, 2018	20.79	20.80	20.77	20.80	531	-0.10(-0.47%)
Jun 04, 2018	20.95	20.95	20.86	20.89	2,337	+0.14(+0.66%)
Jun 01, 2018	20.74	20.77	20.74	20.76	5,013	+0.02(+0.07%)
May 30, 2018		20.74	20.74	20.74	0	+0.29(+1.40%)
May 29, 2018	20.47	20.47	20.46	20.46	905	-0.45(-2.13%)
May 25, 2018		20.90	20.90	20.90	0	-0.15(-0.72%)
May 24, 2018	21.07	21.07	21.05	21.05	529	-0.04(-0.18%)
May 23, 2018	21.08	21.09	21.05	21.09	7,290	-0.32(-1.48%)
May 22, 2018	21.41	21.41	21.41	21.41	395	+0.05(+0.25%)
May 21, 2018	21.39	21.39	21.33	21.36	3,255	+0.10(+0.49%)
May 18, 2018	21.25	21.27	21.23	21.25	6,300	-0.08(-0.37%)
May 17, 2018	21.36	21.41	21.33	21.33	1,050	-0.05(-0.23%)
May 16, 2018	21.38	21.38	21.38	21.38	478	+0.14(+0.65%)
May 15, 2018	21.32	21.32	21.24	21.24	3,844	-0.23(-1.09%)
May 14, 2018	21.57	21.57	21.48	21.48	2,472	+0.01(+0.04%)
May 11, 2018	21.49	21.49	21.47	21.47	1,830	+0.03(+0.13%)
May 10, 2018	21.43	21.45	21.39	21.44	5,618	+0.17(+0.82%)
May 09, 2018	21.22	21.27	21.22	21.27	7,087	+0.14(+0.69%)
May 08, 2018	21.08	21.16	21.08	21.12	2,896	+0.00(+0.00%)
May 07, 2018	21.19	21.20	21.11	21.12	16,280	-0.17(-0.82%)
May 04, 2018	21.03	21.29	21.03	21.29	64,267	+0.26(+1.26%)
May 03, 2018	21.03	21.03	21.03	21.03	5,781	-0.20(-0.93%)
May 02, 2018	21.23	21.23	21.23	21.23	1,926	+0.14(+0.64%)
May 01, 2018	21.07	21.09	21.07	21.09	871	-0.24(-1.13%)
Apr 30, 2018	21.35	21.42	21.32	21.33	1,991	-0.09(-0.42%)
Apr 27, 2018	21.39	22.11	21.39	21.42	3,854	+0.13(+0.61%)
Apr 26, 2018	21.28	21.29	21.28	21.29	324	+0.08(+0.37%)
Apr 25, 2018	21.20	21.21	21.11	21.21	3,967	-0.05(-0.25%)
Apr 24, 2018	21.25	21.27	21.25	21.27	374	-0.03(-0.13%)
Apr 23, 2018	21.35	21.35	21.29	21.29	4,322	-0.05(-0.25%)
Apr 20, 2018	21.38	21.46	21.35	21.35	3,416	-0.15(-0.70%)
Apr 19, 2018	21.50	21.50	21.50	21.50	356	-0.06(-0.28%)
Apr 18, 2018	21.57	21.57	21.56	21.56	1,655	+0.15(+0.70%)
Apr 17, 2018	21.41	21.41	21.41	21.41	401	+0.06(+0.28%)
Apr 16, 2018	21.35	21.35	21.35	21.35	2,525	-0.01(-0.04%)
Apr 13, 2018	21.36	21.42	21.36	21.36	40,807	+0.02(+0.10%)
Apr 12, 2018	21.36	21.38	21.32	21.33	4,048	-0.07(-0.32%)
Apr 11, 2018	21.40	21.41	21.40	21.40	1,624	+0.06(+0.26%)
Apr 10, 2018	21.34	21.35	21.34	21.35	448	+0.27(+1.29%)
Apr 09, 2018	21.20	21.25	21.08	21.08	10,419	-0.04(-0.18%)
Apr 06, 2018	21.30	21.30	21.11	21.11	24,728	-0.15(-0.70%)
Apr 05, 2018	21.27	21.27	21.25	21.26	2,946	+0.29(+1.40%)
Apr 04, 2018	20.97	20.97	20.97	20.97	3,987	-0.08(-0.36%)
Apr 03, 2018	21.12	21.12	21.02	21.05	4,211	+0.20(+0.94%)

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.