Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		20.11	19.83	20.02	1,033,796	+0.57(+2.91%)
Jun 28, 2018	19.40	19.52	19.22	19.46	1,460,271	-0.27(-1.37%)
Jun 27, 2018	20.22	20.29	19.68	19.73	2,161,659	-0.40(-1.99%)
Jun 26, 2018	20.26	20.34	20.06	20.13	1,807,649	-0.41(-1.99%)
Jun 25, 2018	20.49	20.58	20.29	20.54	1,572,351	+0.07(+0.34%)
Jun 22, 2018	20.52	20.63	20.44	20.47	989,829	+0.03(+0.13%)
Jun 21, 2018	20.62	20.70	20.33	20.44	1,344,660	-0.45(-2.17%)
Jun 20, 2018	20.98	21.04	20.84	20.90	2,177,152	+0.13(+0.63%)
Jun 19, 2018	20.42	20.76	20.25	20.76	1,896,836	+0.14(+0.66%)
Jun 18, 2018	20.79	20.97	20.38	20.63	2,157,673	-0.58(-2.74%)
Jun 15, 2018		21.64	21.13	21.21	2,542,736	-0.43(-1.98%)
Jun 14, 2018	21.59	21.75	21.59	21.64	1,392,196	-0.10(-0.47%)
Jun 13, 2018	21.76	21.86	21.60	21.74	1,454,288	-0.04(-0.20%)
Jun 12, 2018	21.84	21.89	21.72	21.78	1,247,472	-0.12(-0.55%)
Jun 11, 2018	21.89	22.02	21.83	21.90	2,064,615	+0.08(+0.35%)
Jun 08, 2018	21.59	21.85	21.53	21.83	1,691,803	-0.23(-1.05%)
Jun 07, 2018	22.35	22.35	21.94	22.06	1,523,663	-0.35(-1.57%)
Jun 06, 2018		22.43	22.19	22.41	1,343,235	+0.35(+1.59%)
Jun 05, 2018	22.23	22.32	22.06	22.06	1,618,032	-0.21(-0.96%)
Jun 04, 2018	22.05	22.36	22.04	22.27	1,934,314	+0.26(+1.17%)
Jun 01, 2018	21.92	22.08	21.85	22.02	1,867,741	+0.18(+0.82%)
May 31, 2018	21.72	21.96	21.47	21.84	1,905,941	-0.27(-1.24%)
May 30, 2018	21.63	22.16	21.63	22.11	1,746,692	+0.46(+2.13%)
May 29, 2018	21.85	21.92	21.50	21.65	1,452,510	+0.11(+0.52%)
May 25, 2018		21.54	21.54	21.54	0	+0.24(+1.13%)
May 24, 2018	21.17	21.31	20.96	21.30	1,271,079	+0.63(+3.06%)
May 23, 2018	20.42	20.68	20.35	20.66	1,270,058	+0.32(+1.56%)
May 22, 2018	20.26	20.38	20.18	20.35	993,696	+0.29(+1.45%)
May 21, 2018	20.18	20.24	19.95	20.06	1,153,355	-0.19(-0.93%)
May 18, 2018	20.37	20.41	20.16	20.24	1,524,065	-0.62(-2.99%)
May 17, 2018	20.76	20.92	20.70	20.87	1,089,960	-0.11(-0.53%)
May 16, 2018	20.89	21.01	20.81	20.98	1,124,994	+0.27(+1.28%)
May 15, 2018	20.85	20.85	20.57	20.71	1,817,377	-0.83(-3.85%)
May 14, 2018	21.67	21.68	21.50	21.54	780,117	-0.15(-0.67%)
May 11, 2018	21.80	21.91	21.62	21.69	1,599,304	-0.10(-0.47%)
May 10, 2018	21.39	21.96	21.38	21.79	2,154,253	+0.62(+2.95%)
May 09, 2018	21.11	21.45	20.94	21.17	1,762,839	+0.55(+2.66%)
May 08, 2018	20.62	20.66	20.34	20.62	1,471,076	-0.27(-1.31%)
May 07, 2018	21.19	21.22	20.81	20.89	1,274,958	-0.13(-0.61%)
May 04, 2018	20.83	21.05	20.71	21.02	1,327,429	-0.10(-0.49%)
May 03, 2018	21.29	21.30	20.84	21.13	1,716,302	-0.51(-2.37%)
May 02, 2018	21.82	21.89	21.59	21.64	1,579,043	+0.17(+0.80%)
May 01, 2018	21.65	21.78	21.12	21.47	1,529,054	-0.23(-1.06%)
Apr 30, 2018	21.97	22.25	21.69	21.70	734,796	-0.14(-0.63%)
Apr 27, 2018	21.88	21.88	21.63	21.84	735,169	-0.04(-0.20%)
Apr 26, 2018	21.73	21.95	21.54	21.88	1,540,206	-0.27(-1.24%)
Apr 25, 2018	22.25	22.54	21.99	22.15	1,462,934	-0.56(-2.49%)
Apr 24, 2018	22.98	23.03	22.64	22.72	945,136	-0.37(-1.59%)
Apr 23, 2018	23.08	23.22	23.01	23.08	1,003,329	-0.08(-0.33%)
Apr 20, 2018	23.29	23.35	23.00	23.16	1,092,617	-0.21(-0.88%)
Apr 19, 2018	23.61	23.68	23.32	23.37	902,530	-0.27(-1.16%)
Apr 18, 2018	23.63	23.73	23.54	23.64	1,016,905	+0.14(+0.58%)
Apr 17, 2018	23.42	23.59	23.32	23.50	1,001,236	-0.03(-0.11%)
Apr 16, 2018	23.37	23.54	23.33	23.53	451,351	+0.15(+0.66%)
Apr 13, 2018	23.55	23.68	23.30	23.38	665,600	-0.28(-1.19%)
Apr 12, 2018	23.67	23.72	23.53	23.66	741,532	-0.24(-1.00%)
Apr 11, 2018	23.74	23.95	23.74	23.90	1,269,163	+0.16(+0.69%)
Apr 10, 2018	23.62	23.77	23.50	23.73	1,263,291	+0.68(+2.97%)
Apr 09, 2018	23.09	23.31	22.96	23.05	1,394,101	+0.32(+1.39%)
Apr 06, 2018	22.89	23.14	22.60	22.73	1,145,687	-0.32(-1.37%)
Apr 05, 2018	23.04	23.21	23.00	23.05	1,013,183	-0.35(-1.50%)
Apr 04, 2018	22.81	23.41	22.76	23.40	1,128,854	+0.01(+0.04%)
Apr 03, 2018	23.26	23.43	23.15	23.39	1,371,881	+0.37(+1.60%)

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.