Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.84	19.93	19.75	19.83	236,474	-0.01(-0.05%)
Jun 28, 2018	19.75	19.89	19.60	19.84	312,325	+0.04(+0.20%)
Jun 27, 2018	19.93	19.98	19.77	19.80	667,401	-0.43(-2.13%)
Jun 26, 2018	20.16	20.31	20.15	20.23	200,315	+0.10(+0.50%)
Jun 25, 2018	20.10	20.25	19.96	20.13	247,761	-0.10(-0.47%)
Jun 22, 2018	20.70	20.70	19.67	20.23	185,584	-0.07(-0.37%)
Jun 21, 2018	20.36	20.42	20.17	20.30	241,093	+0.22(+1.10%)
Jun 20, 2018	20.14	20.26	20.01	20.08	238,448	+0.20(+1.03%)
Jun 19, 2018	20.07	20.08	19.80	19.88	307,271	-0.21(-1.07%)
Jun 18, 2018	20.05	20.10	20.00	20.09	371,873	-0.18(-0.89%)
Jun 15, 2018		20.69	20.15	20.27	274,423	-0.42(-2.03%)
Jun 14, 2018	20.78	20.78	20.51	20.69	267,805	-0.04(-0.17%)
Jun 13, 2018	20.60	20.80	20.60	20.73	185,433	+0.07(+0.34%)
Jun 12, 2018	20.73	20.78	20.60	20.66	201,748	-0.19(-0.91%)
Jun 11, 2018	20.74	20.91	20.60	20.84	347,561	+0.47(+2.31%)
Jun 08, 2018	20.42	20.51	20.27	20.38	1,009,046	-0.09(-0.46%)
Jun 07, 2018	20.70	20.91	20.45	20.47	563,005	+0.12(+0.61%)
Jun 06, 2018	20.54	20.54	20.30	20.34	644,272	-0.27(-1.29%)
Jun 05, 2018	20.66	20.86	20.54	20.61	354,237	-0.29(-1.39%)
Jun 04, 2018	20.96	21.04	20.75	20.90	152,170	+0.04(+0.19%)
Jun 01, 2018	20.94	20.98	20.76	20.86	441,019	-0.29(-1.35%)
May 31, 2018	21.27	21.46	21.10	21.14	354,332	-0.32(-1.49%)
May 30, 2018	21.20	21.48	21.20	21.46	172,158	-0.02(-0.07%)
May 29, 2018	21.71	21.71	21.41	21.48	231,246	-0.11(-0.51%)
May 25, 2018		21.59	21.59	21.59	0	+0.04(+0.19%)
May 24, 2018	21.62	21.68	21.43	21.55	283,132	-0.45(-2.05%)
May 23, 2018	21.87	22.03	21.74	22.00	408,009	-0.16(-0.72%)
May 22, 2018	22.15	22.31	22.11	22.16	220,664	+0.23(+1.05%)
May 21, 2018	21.81	21.96	21.81	21.93	266,705	+0.35(+1.62%)
May 18, 2018	21.60	21.69	21.50	21.58	280,815	+0.21(+0.98%)
May 17, 2018	21.21	21.45	21.20	21.37	240,480	-0.15(-0.70%)
May 16, 2018	21.32	21.63	21.32	21.52	278,366	+0.01(+0.05%)
May 15, 2018	21.67	21.67	21.50	21.51	193,302	-0.38(-1.76%)
May 14, 2018	21.83	21.95	21.82	21.89	218,822	+0.41(+1.88%)
May 11, 2018	21.43	21.63	21.36	21.49	179,218	+0.68(+3.27%)
May 10, 2018	20.79	20.87	20.56	20.81	434,204	-0.56(-2.64%)
May 09, 2018	21.25	21.46	21.25	21.37	383,757	-0.26(-1.18%)
May 08, 2018	21.67	21.78	21.56	21.63	378,504	-0.14(-0.64%)
May 07, 2018	21.83	21.83	21.66	21.77	640,240	+0.04(+0.18%)
May 04, 2018	21.62	21.79	21.43	21.73	253,769	+0.17(+0.79%)
May 03, 2018	21.50	21.60	21.30	21.56	269,781	+0.00(+0.00%)
May 02, 2018	21.64	21.64	21.50	21.56	447,327	-0.25(-1.15%)
May 01, 2018	21.66	21.88	21.66	21.81	258,339	+0.34(+1.61%)
Apr 30, 2018	21.45	21.68	21.45	21.46	331,499	-0.11(-0.53%)
Apr 27, 2018	21.55	21.66	21.48	21.58	267,654	-0.16(-0.74%)
Apr 26, 2018	22.50	22.50	21.05	21.74	913,647	-2.19(-9.13%)
Apr 25, 2018	23.93	24.01	23.84	23.93	181,498	-0.20(-0.81%)
Apr 24, 2018	24.49	24.49	24.07	24.12	157,232	-0.18(-0.76%)
Apr 23, 2018	24.25	24.39	24.17	24.30	310,373	+0.02(+0.06%)
Apr 20, 2018	24.70	24.87	24.20	24.29	136,292	-0.60(-2.39%)
Apr 19, 2018	25.08	25.08	24.72	24.89	183,210	-0.51(-2.01%)
Apr 18, 2018	25.36	25.47	25.33	25.39	1,436,887	+0.69(+2.79%)
Apr 17, 2018	24.83	24.83	24.52	24.70	2,484,484	+0.17(+0.71%)
Apr 16, 2018	24.52	24.61	24.43	24.53	235,449	-0.34(-1.38%)
Apr 13, 2018	24.93	24.99	24.79	24.88	647,904	+0.00(+0.02%)
Apr 12, 2018	24.88	24.90	24.55	24.87	816,567	-0.32(-1.27%)
Apr 11, 2018	25.33	25.40	25.15	25.19	199,222	+0.38(+1.51%)
Apr 10, 2018	24.70	24.86	24.70	24.82	1,251,358	+0.82(+3.40%)
Apr 09, 2018	23.91	24.22	23.91	24.00	922,542	-0.17(-0.70%)
Apr 06, 2018	24.24	24.24	23.96	24.17	2,133,000	-0.62(-2.50%)
Apr 05, 2018	24.49	24.79	24.37	24.79	2,143,818	+0.42(+1.72%)
Apr 04, 2018	23.84	24.45	23.80	24.37	243,602	-0.30(-1.22%)
Apr 03, 2018	24.70	24.75	24.39	24.67	5,153,388	-0.12(-0.50%)

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.