Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.29	21.49	21.03	21.42	1,564,691	+0.29(+1.38%)
Jun 28, 2018	21.17	21.42	21.08	21.13	1,028,643	-0.02(-0.09%)
Jun 27, 2018	21.34	21.43	21.12	21.14	1,952,969	-0.09(-0.41%)
Jun 26, 2018	21.23	21.37	21.18	21.23	757,202	+0.04(+0.18%)
Jun 25, 2018	21.28	21.34	21.15	21.19	881,324	-0.27(-1.24%)
Jun 22, 2018	21.63	21.69	21.44	21.46	626,508	+0.18(+0.84%)
Jun 21, 2018	21.48	21.48	21.16	21.28	636,508	-0.25(-1.14%)
Jun 20, 2018	21.38	21.65	21.35	21.53	691,825	+0.26(+1.24%)
Jun 19, 2018	21.24	21.40	21.03	21.26	621,855	-0.18(-0.86%)
Jun 18, 2018	21.17	21.47	21.03	21.45	864,944	+0.30(+1.43%)
Jun 15, 2018		21.21	21.27	21.15	1,512,513	-0.13(-0.61%)
Jun 14, 2018	21.26	21.44	21.15	21.27	1,209,134	+0.14(+0.67%)
Jun 13, 2018	21.18	21.32	21.04	21.13	903,190	-0.04(-0.20%)
Jun 12, 2018	21.39	21.39	21.04	21.18	1,156,111	-0.21(-0.98%)
Jun 11, 2018	21.27	21.43	21.10	21.39	1,294,171	+0.06(+0.26%)
Jun 08, 2018	21.28	21.34	21.08	21.33	494,926	+0.07(+0.32%)
Jun 07, 2018	21.24	21.39	21.17	21.26	918,416	+0.10(+0.49%)
Jun 06, 2018			20.91	21.16	1,051,700	-0.04(-0.20%)
Jun 05, 2018	21.24	21.38	21.13	21.20	1,073,589	-0.01(-0.06%)
Jun 04, 2018	21.43	21.69	21.20	21.21	1,184,027	-0.11(-0.52%)
Jun 01, 2018	21.45	21.55	21.27	21.32	701,429	-0.08(-0.37%)
May 31, 2018	21.47	21.56	21.22	21.40	1,168,038	-0.12(-0.57%)
May 30, 2018	20.78	21.55	20.78	21.53	1,370,260	+0.69(+3.31%)
May 29, 2018	20.47	20.85	20.39	20.84	1,053,482	+0.30(+1.47%)
May 25, 2018		20.54	20.54	20.54	0	-0.31(-1.48%)
May 24, 2018	20.93	21.03	20.81	20.84	582,212	-0.21(-0.99%)
May 23, 2018	21.05	21.15	20.78	21.05	597,309	-0.14(-0.66%)
May 22, 2018	21.24	21.44	21.19	21.19	611,288	-0.01(-0.03%)
May 21, 2018	21.11	21.24	21.08	21.20	304,731	+0.13(+0.61%)
May 18, 2018	21.18	21.18	20.89	21.07	1,028,179	-0.20(-0.92%)
May 17, 2018	21.20	21.33	21.15	21.27	737,588	+0.06(+0.29%)
May 16, 2018	21.21	21.32	21.01	21.21	806,736	+0.01(+0.03%)
May 15, 2018	21.23	21.36	21.07	21.20	1,044,082	-0.16(-0.74%)
May 14, 2018	21.25	21.54	21.25	21.36	794,988	+0.15(+0.69%)
May 11, 2018	21.14	21.31	21.08	21.21	761,445	+0.11(+0.52%)
May 10, 2018	21.18	21.18	20.94	21.10	899,512	+0.14(+0.67%)
May 09, 2018	21.07	21.24	20.94	20.96	918,416	+0.03(+0.15%)
May 08, 2018	20.91	20.96	20.49	20.93	997,960	+0.00(+0.00%)
May 07, 2018	20.86	21.20	20.64	20.93	1,442,476	+0.15(+0.74%)
May 04, 2018	19.77	20.83	19.74	20.78	1,550,916	+1.22(+6.23%)
May 03, 2018	19.55	19.71	19.41	19.56	947,749	+0.07(+0.35%)
May 02, 2018	19.49	19.65	19.44	19.49	1,262,928	+0.07(+0.35%)
May 01, 2018	19.54	19.55	19.34	19.42	589,228	-0.08(-0.41%)
Apr 30, 2018	19.51	19.67	19.50	19.50	812,404	-0.03(-0.16%)
Apr 27, 2018	19.39	19.58	19.34	19.54	913,957	+0.21(+1.11%)
Apr 26, 2018	19.42	19.44	19.28	19.32	769,991	+0.09(+0.45%)
Apr 25, 2018	19.16	19.30	19.06	19.24	834,866	-0.02(-0.13%)
Apr 24, 2018	19.68	19.77	19.22	19.26	938,124	-0.42(-2.12%)
Apr 23, 2018	19.58	19.79	19.54	19.68	816,525	+0.03(+0.15%)
Apr 20, 2018	19.93	19.93	19.61	19.65	873,742	-0.31(-1.56%)
Apr 19, 2018	20.55	20.58	19.94	19.96	844,965	-0.57(-2.79%)
Apr 18, 2018	20.36	20.60	20.27	20.53	1,139,590	+0.22(+1.08%)
Apr 17, 2018	19.85	20.34	19.85	20.31	1,263,240	+0.48(+2.43%)
Apr 16, 2018	19.54	19.93	19.52	19.83	1,233,351	+0.33(+1.72%)
Apr 13, 2018	19.29	19.55	19.10	19.49	1,131,150	+0.33(+1.72%)
Apr 12, 2018	19.31	19.37	19.16	19.16	877,376	-0.18(-0.94%)
Apr 11, 2018	19.29	19.52	19.17	19.35	1,006,663	+0.05(+0.25%)
Apr 10, 2018	19.00	19.46	19.00	19.30	1,261,881	+0.48(+2.56%)
Apr 09, 2018	18.70	18.96	18.56	18.82	998,402	+0.23(+1.24%)
Apr 06, 2018	18.67	18.80	18.49	18.59	900,683	-0.19(-1.01%)
Apr 05, 2018	18.43	18.84	18.40	18.77	961,118	+0.36(+1.95%)
Apr 04, 2018	18.08	18.44	17.83	18.42	1,223,599	+0.12(+0.67%)
Apr 03, 2018	18.62	18.62	18.12	18.29	1,542,038	-0.21(-1.12%)

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.