Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		24.67	24.28	24.47	2,531,989	-0.05(-0.19%)
Jun 28, 2018	24.33	24.53	24.22	24.52	1,784,419	+0.27(+1.10%)
Jun 27, 2018	24.77	24.86	24.25	24.25	2,136,022	-0.49(-1.99%)
Jun 26, 2018	24.48	24.77	24.46	24.74	3,590,296	+0.34(+1.40%)
Jun 25, 2018	24.17	24.47	24.17	24.40	2,515,256	+0.23(+0.93%)
Jun 22, 2018	24.11	24.25	24.01	24.18	2,894,744	+0.12(+0.51%)
Jun 21, 2018	24.11	24.17	24.01	24.05	1,469,480	-0.07(-0.28%)
Jun 20, 2018	24.01	24.19	23.99	24.12	1,547,268	+0.18(+0.77%)
Jun 19, 2018	23.95	24.06	23.89	23.94	2,119,441	-0.08(-0.34%)
Jun 18, 2018	23.99	24.04	23.84	24.02	1,505,065	-0.01(-0.06%)
Jun 15, 2018		24.09	23.96	24.03	2,135,498	-0.05(-0.23%)
Jun 14, 2018	23.75	24.11	23.75	24.09	2,064,298	+0.38(+1.59%)
Jun 13, 2018	23.87	23.92	23.54	23.71	3,183,801	-0.17(-0.73%)
Jun 12, 2018	23.56	23.93	23.56	23.89	2,111,269	+0.32(+1.37%)
Jun 11, 2018	23.73	24.03	23.52	23.56	1,472,231	-0.05(-0.23%)
Jun 08, 2018	23.71	24.72	23.57	23.62	1,821,777	-0.07(-0.28%)
Jun 07, 2018	23.78	23.81	23.52	23.69	2,030,507	-0.05(-0.23%)
Jun 06, 2018	23.61	23.76	23.53	23.74	1,213,961	+0.10(+0.43%)
Jun 05, 2018	23.81	23.83	23.55	23.64	1,835,001	-0.06(-0.25%)
Jun 04, 2018	23.70	23.82	23.54	23.70	2,152,653	+0.07(+0.28%)
Jun 01, 2018	23.52	23.74	23.43	23.63	835,151	+0.07(+0.29%)
May 31, 2018	23.60	23.77	23.46	23.56	2,241,394	-0.10(-0.43%)
May 30, 2018	23.52	23.74	23.45	23.67	1,563,704	+0.15(+0.66%)
May 29, 2018	23.42	23.63	23.37	23.51	1,527,526	+0.03(+0.11%)
May 25, 2018		23.48	23.48	23.48	0	+0.02(+0.09%)
May 24, 2018	23.46	23.61	23.40	23.46	1,119,971	+0.01(+0.03%)
May 23, 2018	23.20	23.46	23.20	23.46	1,281,520	+0.23(+0.98%)
May 22, 2018	23.27	23.34	23.17	23.23	1,824,777	-0.01(-0.03%)
May 21, 2018	23.34	23.42	23.19	23.24	2,773,942	+0.02(+0.09%)
May 18, 2018	23.44	23.50	23.17	23.22	1,759,648	-0.17(-0.75%)
May 17, 2018	23.47	23.54	23.35	23.39	982,081	-0.03(-0.14%)
May 16, 2018	23.22	23.48	23.21	23.42	1,303,241	+0.28(+1.22%)
May 15, 2018	23.33	23.40	23.10	23.14	1,433,995	-0.34(-1.43%)
May 14, 2018	23.42	23.65	23.37	23.48	1,184,348	+0.07(+0.32%)
May 11, 2018	23.57	23.59	23.30	23.40	1,387,125	-0.17(-0.74%)
May 10, 2018	23.15	23.62	23.15	23.58	1,460,597	+0.53(+2.30%)
May 09, 2018	23.00	23.16	22.83	23.05	1,879,545	+0.08(+0.35%)
May 08, 2018	23.26	23.33	22.95	22.97	3,038,833	-0.29(-1.24%)
May 07, 2018	23.06	23.27	23.06	23.26	1,689,337	+0.19(+0.81%)
May 04, 2018	23.06	23.28	22.96	23.07	1,303,623	+0.00(+0.00%)
May 03, 2018	23.17	23.18	22.97	23.07	769,720	-0.03(-0.15%)
May 02, 2018	22.96	23.12	22.89	23.10	1,443,837	+0.03(+0.15%)
May 01, 2018	23.01	23.32	23.01	23.07	1,414,645	+0.06(+0.26%)
Apr 30, 2018	23.11	23.37	22.93	23.01	1,656,922	-0.04(-0.17%)
Apr 27, 2018	22.93	23.30	22.87	23.05	1,505,855	+0.13(+0.59%)
Apr 26, 2018	22.83	23.08	22.62	22.91	1,945,477	+0.25(+1.10%)
Apr 25, 2018	22.42	23.01	22.42	22.67	2,016,182	-0.36(-1.57%)
Apr 24, 2018	23.18	23.19	22.96	23.03	1,642,608	-0.02(-0.09%)
Apr 23, 2018	23.11	23.11	22.89	23.05	1,473,539	+0.05(+0.23%)
Apr 20, 2018	23.24	23.34	22.95	22.99	812,162	-0.15(-0.64%)
Apr 19, 2018	23.27	23.27	22.98	23.14	948,554	-0.17(-0.72%)
Apr 18, 2018	23.36	23.49	23.08	23.31	1,206,479	+0.02(+0.09%)
Apr 17, 2018	23.40	23.45	23.21	23.29	1,795,716	+0.03(+0.14%)
Apr 16, 2018	22.62	23.40	22.62	23.26	2,890,812	+0.91(+4.06%)
Apr 13, 2018	22.41	22.47	22.30	22.35	1,329,978	-0.05(-0.21%)
Apr 12, 2018	22.73	22.77	22.36	22.40	1,289,807	-0.30(-1.30%)
Apr 11, 2018	22.63	22.81	22.63	22.69	1,189,085	+0.05(+0.21%)
Apr 10, 2018	22.58	22.74	22.55	22.64	1,378,596	+0.12(+0.54%)
Apr 09, 2018	22.65	22.81	22.52	22.52	1,404,668	-0.11(-0.50%)
Apr 06, 2018			22.54	22.64	1,488,899	+0.03(+0.12%)
Apr 05, 2018	22.45	22.71	22.38	22.61	2,005,185	+0.21(+0.96%)
Apr 04, 2018	22.18	22.43	22.15	22.40	2,081,326	+0.05(+0.21%)
Apr 03, 2018	22.09	22.44	22.05	22.35	1,360,570	+0.30(+1.34%)

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.