Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	23.41	23.85	23.34	23.36	338,256	-0.09(-0.38%)
Jun 28, 2018	23.34	23.66	22.90	23.45	406,122	-0.08(-0.34%)
Jun 27, 2018	24.00	24.36	23.48	23.53	396,414	-0.69(-2.87%)
Jun 26, 2018	24.34	24.35	23.85	24.22	295,620	-0.11(-0.45%)
Jun 25, 2018	25.40	25.47	24.08	24.33	375,718	-1.19(-4.66%)
Jun 22, 2018	24.79	25.56	24.79	25.52	1,409,024	+0.77(+3.13%)
Jun 21, 2018	26.14	26.30	24.64	24.75	545,228	-1.20(-4.63%)
Jun 20, 2018	25.36	26.08	25.36	25.95	583,764	+0.86(+3.44%)
Jun 19, 2018	25.06	25.38	24.87	25.08	1,151,219	-0.16(-0.63%)
Jun 18, 2018	24.42	25.28	24.42	25.24	899,731	+0.45(+1.80%)
Jun 15, 2018		24.82	23.50	24.80	937,001	+1.30(+5.53%)
Jun 14, 2018	23.36	23.79	23.18	23.50	418,188	+0.27(+1.15%)
Jun 13, 2018	24.29	24.51	22.87	23.23	956,220	+0.68(+3.04%)
Jun 12, 2018	22.69	22.91	22.43	22.54	263,128	-0.04(-0.18%)
Jun 11, 2018	22.24	22.78	22.24	22.58	376,443	+0.20(+0.89%)
Jun 08, 2018	22.81	22.95	22.26	22.39	409,262	-0.45(-1.95%)
Jun 07, 2018	22.97	23.33	22.38	22.83	453,323	-0.09(-0.39%)
Jun 06, 2018		23.03		22.92	374,433	+0.48(+2.12%)
Jun 05, 2018	21.94	22.58	21.93	22.44	522,669	+0.51(+2.31%)
Jun 04, 2018	22.13	22.38	21.87	21.94	527,195	-0.25(-1.12%)
Jun 01, 2018	21.88	22.38	21.64	22.19	372,740	+0.54(+2.47%)
May 31, 2018	22.22	22.28	21.41	21.65	583,534	-0.58(-2.59%)
May 30, 2018	22.23	22.66	22.00	22.23	531,691	+0.18(+0.81%)
May 29, 2018	22.71	22.71	21.69	22.05	429,728	-0.76(-3.35%)
May 25, 2018		22.81	22.81	22.81	0	+0.95(+4.36%)
May 24, 2018	21.93	22.19	21.59	21.86	371,350	-0.15(-0.68%)
May 23, 2018	21.92	22.06	21.52	22.01	406,865	+0.00(+0.00%)
May 22, 2018	22.03	22.22	21.89	22.01	309,613	-0.05(-0.22%)
May 21, 2018	22.58	22.68	21.81	22.06	699,525	-0.41(-1.81%)
May 18, 2018	22.06	22.50	22.02	22.46	347,277	+0.40(+1.80%)
May 17, 2018	22.16	22.27	21.82	22.07	267,923	+0.01(+0.04%)
May 16, 2018	21.67	22.09	21.65	22.06	336,471	+0.26(+1.18%)
May 15, 2018	21.41	21.83	21.33	21.80	675,970	+0.15(+0.69%)
May 14, 2018	20.85	21.73	20.82	21.65	336,287	+0.73(+3.51%)
May 11, 2018	20.96	21.05	20.78	20.92	213,347	-0.07(-0.33%)
May 10, 2018	20.66	21.19	20.63	20.99	714,620	+0.30(+1.44%)
May 09, 2018	21.17	21.17	20.54	20.69	1,633,058	-0.31(-1.46%)
May 08, 2018	21.62	21.78	20.85	21.00	1,010,959	-0.74(-3.42%)
May 07, 2018	21.20	21.75	21.20	21.74	357,602	+0.62(+2.96%)
May 04, 2018	20.25	21.19	20.12	21.12	715,679	+0.96(+4.77%)
May 03, 2018	20.59	20.81	19.81	20.15	980,847	-0.48(-2.31%)
May 02, 2018	21.82	21.84	20.62	20.63	1,198,321	-1.25(-5.71%)
May 01, 2018	22.74	23.03	21.85	21.88	356,135	-0.95(-4.17%)
Apr 30, 2018	22.92	23.07	22.77	22.83	369,063	-0.19(-0.82%)
Apr 27, 2018	23.91	23.91	22.82	23.02	640,554	-0.82(-3.45%)
Apr 26, 2018	24.00	24.11	23.72	23.84	140,438	-0.11(-0.46%)
Apr 25, 2018	23.96	24.05	23.72	23.95	269,334	+0.17(+0.71%)
Apr 24, 2018	24.09	24.18	23.58	23.78	327,599	-0.18(-0.75%)
Apr 23, 2018	23.71	24.17	23.64	23.96	229,324	+0.28(+1.17%)
Apr 20, 2018	24.18	24.23	23.62	23.68	260,641	-0.57(-2.33%)
Apr 19, 2018	24.30	24.54	24.13	24.25	531,392	-0.18(-0.73%)
Apr 18, 2018	24.41	24.93	24.37	24.43	470,284	-0.08(-0.32%)
Apr 17, 2018	24.29	24.75	24.01	24.51	1,620,229	+0.49(+2.02%)
Apr 16, 2018	24.05	24.31	23.64	24.02	363,314	+0.05(+0.21%)
Apr 13, 2018	24.27	24.53	23.90	23.97	234,549	-0.27(-1.10%)
Apr 12, 2018	23.94	24.45	23.93	24.24	247,232	+0.21(+0.87%)
Apr 11, 2018	23.95	24.31	23.87	24.03	570,794	-0.05(-0.21%)
Apr 10, 2018	23.96	24.27	23.65	24.08	173,031	+0.30(+1.25%)
Apr 09, 2018	23.84	24.30	23.71	23.78	245,720	-0.08(-0.33%)
Apr 06, 2018	23.86	24.10	23.53	23.86	186,663	-0.20(-0.82%)
Apr 05, 2018	23.99	24.32	23.97	24.06	254,454	+0.08(+0.33%)
Apr 04, 2018	23.31	24.16	22.91	23.98	307,543	+0.45(+1.90%)
Apr 03, 2018	24.31	24.98	23.48	23.54	363,855	+0.07(+0.30%)

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.