Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	21.66	21.96	21.58	21.82	509,674	+0.19(+0.88%)
Jun 28, 2018	21.60	21.71	21.40	21.63	444,682	+0.10(+0.48%)
Jun 27, 2018	21.88	21.89	21.51	21.53	650,308	-0.25(-1.17%)
Jun 26, 2018	21.76	21.94	21.43	21.78	697,769	+0.00(+0.00%)
Jun 25, 2018	21.66	21.85	21.50	21.78	696,013	+0.21(+0.96%)
Jun 22, 2018	21.34	21.67	21.29	21.58	965,796	+0.29(+1.38%)
Jun 21, 2018	21.71	21.82	21.22	21.28	517,186	-0.33(-1.51%)
Jun 20, 2018	21.70	21.71	21.43	21.61	573,538	+0.01(+0.04%)
Jun 19, 2018	21.32	21.75	21.32	21.60	917,255	+0.15(+0.70%)
Jun 18, 2018	21.36	21.59	21.27	21.45	560,699	-0.04(-0.19%)
Jun 15, 2018		21.64	21.19	21.49	1,340,181	-0.05(-0.22%)
Jun 14, 2018	21.10	21.64	21.07	21.54	798,951	+0.60(+2.85%)
Jun 13, 2018	21.15	21.22	20.91	20.94	500,929	-0.18(-0.86%)
Jun 12, 2018	21.04	21.18	20.94	21.12	319,697	+0.15(+0.72%)
Jun 11, 2018	21.11	21.23	20.96	20.97	400,479	-0.11(-0.53%)
Jun 08, 2018	20.89	21.11	20.65	21.08	1,213,042	+0.17(+0.83%)
Jun 07, 2018	20.72	21.06	20.72	20.91	648,775	+0.20(+0.95%)
Jun 06, 2018		20.81		20.71	581,419	+0.07(+0.34%)
Jun 05, 2018	20.77	20.84	20.54	20.64	746,487	-0.17(-0.84%)
Jun 04, 2018	20.42	20.87	20.42	20.81	1,120,559	+0.50(+2.45%)
Jun 01, 2018	20.31	20.42	20.18	20.31	755,586	+0.10(+0.51%)
May 31, 2018	20.46	20.46	19.94	20.21	930,872	-0.28(-1.35%)
May 30, 2018	20.39	20.60	20.31	20.49	618,268	+0.18(+0.90%)
May 29, 2018	20.12	20.46	20.02	20.31	600,830	+0.07(+0.35%)
May 25, 2018		20.23	20.23	20.23	0	-0.16(-0.78%)
May 24, 2018	20.34	20.48	20.23	20.39	333,410	+0.06(+0.31%)
May 23, 2018	20.78	20.80	20.13	20.33	559,937	-0.58(-2.76%)
May 22, 2018	20.97	21.22	20.81	20.91	1,046,204	+0.13(+0.61%)
May 21, 2018	20.54	20.80	20.42	20.78	640,838	+0.34(+1.66%)
May 18, 2018	20.51	20.74	20.37	20.44	557,001	-0.11(-0.54%)
May 17, 2018	20.54	20.76	20.49	20.55	540,160	-0.02(-0.12%)
May 16, 2018	20.57	20.68	20.35	20.58	620,979	+0.06(+0.27%)
May 15, 2018	20.55	20.60	20.41	20.52	822,963	-0.18(-0.88%)
May 14, 2018	20.69	20.79	20.47	20.70	1,196,491	+0.01(+0.04%)
May 11, 2018	20.65	20.87	20.58	20.69	479,257	+0.06(+0.31%)
May 10, 2018	20.74	20.80	20.46	20.63	700,906	+0.00(+0.00%)
May 09, 2018	20.61	20.71	20.28	20.63	793,862	+0.08(+0.38%)
May 08, 2018	20.79	20.84	20.40	20.55	1,084,651	-0.28(-1.37%)
May 07, 2018	20.96	21.11	20.64	20.84	749,211	-0.21(-0.98%)
May 04, 2018	20.84	21.18	20.73	21.04	709,912	+0.07(+0.34%)
May 03, 2018	21.66	21.67	20.84	20.97	1,133,275	-0.67(-3.11%)
May 02, 2018	20.25	21.86	20.25	21.64	1,597,953	+1.76(+8.83%)
May 01, 2018	21.29	21.60	19.83	19.89	1,520,343	-1.73(-8.01%)
Apr 30, 2018	22.85	22.96	21.58	21.62	3,020,544	-1.20(-5.27%)
Apr 27, 2018	23.19	23.27	22.79	22.82	767,064	-0.25(-1.10%)
Apr 26, 2018	23.06	23.08	22.73	23.07	616,552	+0.18(+0.80%)
Apr 25, 2018	22.81	22.92	22.47	22.89	509,536	+0.03(+0.14%)
Apr 24, 2018	23.14	23.20	22.72	22.86	655,767	-0.13(-0.55%)
Apr 23, 2018	22.92	23.02	22.75	22.99	435,958	+0.02(+0.10%)
Apr 20, 2018	22.97	23.10	22.84	22.96	527,739	+0.07(+0.31%)
Apr 19, 2018	23.21	23.32	22.87	22.89	517,061	-0.32(-1.40%)
Apr 18, 2018	23.09	23.28	23.05	23.22	539,550	+0.17(+0.72%)
Apr 17, 2018	22.79	23.12	22.68	23.05	1,706,151	+0.36(+1.57%)
Apr 16, 2018	22.51	22.75	22.35	22.70	298,744	+0.29(+1.31%)
Apr 13, 2018	22.51	22.52	22.32	22.40	457,518	+0.02(+0.11%)
Apr 12, 2018	22.61	22.61	22.32	22.38	514,308	-0.13(-0.56%)
Apr 11, 2018	22.24	22.66	22.24	22.51	522,841	+0.15(+0.67%)
Apr 10, 2018	22.48	22.80	22.18	22.35	1,391,992	+0.16(+0.71%)
Apr 09, 2018	22.39	22.50	22.13	22.20	870,066	-0.07(-0.32%)
Apr 06, 2018	22.35	22.66	22.13	22.27	749,938	-0.14(-0.64%)
Apr 05, 2018	22.34	22.46	22.17	22.41	1,029,152	+0.26(+1.18%)
Apr 04, 2018	21.71	22.19	21.63	22.15	1,128,055	+0.26(+1.19%)
Apr 03, 2018	21.64	22.00	21.61	21.89	1,373,364	+0.41(+1.92%)

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.