Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	25.04	25.08	24.32	24.33	5,163,129	-0.93(-3.67%)
Jun 28, 2018	24.07	26.60	23.95	25.26	2,350,657	+1.15(+4.79%)
Jun 27, 2018	24.57	24.57	24.09	24.10	409,237	-0.48(-1.94%)
Jun 26, 2018	24.58	24.69	24.20	24.58	415,616	+0.04(+0.16%)
Jun 25, 2018	24.60	24.76	24.33	24.54	640,084	-0.09(-0.36%)
Jun 22, 2018	24.58	24.78	24.47	24.63	1,700,033	+0.20(+0.81%)
Jun 21, 2018	24.65	24.81	24.27	24.43	730,825	-0.27(-1.09%)
Jun 20, 2018	25.30	25.30	24.50	24.70	1,476,961	-0.40(-1.58%)
Jun 19, 2018	25.04	25.11	24.70	25.10	2,201,237	-0.10(-0.39%)
Jun 18, 2018	24.71	25.27	24.57	25.20	662,154	+0.40(+1.60%)
Jun 15, 2018		24.80	24.39	24.80	1,055,263	+0.41(+1.67%)
Jun 14, 2018	24.28	24.41	24.04	24.39	508,783	+0.20(+0.82%)
Jun 13, 2018	24.07	24.31	23.92	24.19	532,115	+0.20(+0.83%)
Jun 12, 2018	23.81	24.04	23.72	24.00	666,733	+0.25(+1.04%)
Jun 11, 2018	23.66	23.97	23.61	23.75	312,991	+0.12(+0.50%)
Jun 08, 2018	23.94	24.04	23.54	23.63	490,449	-0.25(-1.04%)
Jun 07, 2018	24.21	24.27	23.86	23.88	239,250	-0.33(-1.35%)
Jun 06, 2018				24.20	534,084	+0.10(+0.41%)
Jun 05, 2018	23.73	24.18	23.72	24.11	328,363	+0.47(+1.97%)
Jun 04, 2018	23.52	23.74	23.48	23.64	535,618	+0.17(+0.72%)
Jun 01, 2018	23.58	23.69	23.42	23.47	280,891	+0.04(+0.17%)
May 31, 2018	23.78	23.95	23.38	23.43	360,538	-0.35(-1.46%)
May 30, 2018	23.73	23.92	23.62	23.78	370,646	+0.19(+0.80%)
May 29, 2018	23.55	23.77	23.41	23.59	525,029	-0.10(-0.42%)
May 25, 2018		23.69	23.69	23.69	0	-0.02(-0.08%)
May 24, 2018	23.73	23.82	23.41	23.71	644,583	+0.01(+0.04%)
May 23, 2018	23.36	23.71	23.24	23.70	715,370	+0.20(+0.84%)
May 22, 2018	23.64	23.85	23.44	23.50	540,653	-0.07(-0.29%)
May 21, 2018	23.52	23.74	23.35	23.57	968,515	+0.09(+0.38%)
May 18, 2018	23.63	23.70	23.44	23.48	583,208	-0.13(-0.55%)
May 17, 2018	23.93	24.06	23.59	23.61	738,260	-0.29(-1.20%)
May 16, 2018	24.76	24.84	23.60	23.90	2,093,037	-0.78(-3.17%)
May 15, 2018	24.65	24.79	24.38	24.68	982,772	-0.05(-0.20%)
May 14, 2018	24.56	24.92	23.95	24.73	2,410,991	-0.35(-1.38%)
May 11, 2018	22.23	25.51	22.11	25.08	3,187,193	+2.81(+12.64%)
May 10, 2018	21.62	22.32	21.62	22.26	662,976	+0.62(+2.89%)
May 09, 2018	23.16	23.16	21.55	21.64	1,298,466	-1.41(-6.11%)
May 08, 2018	23.02	23.15	22.95	23.05	595,606	-0.01(-0.04%)
May 07, 2018	23.05	23.15	22.88	23.05	227,235	+0.06(+0.26%)
May 04, 2018	22.85	23.11	22.72	23.00	291,895	+0.05(+0.22%)
May 03, 2018	23.21	23.22	22.74	22.95	276,694	-0.30(-1.28%)
May 02, 2018	23.31	23.45	23.16	23.24	962,654	-0.08(-0.34%)
May 01, 2018	23.24	23.37	23.01	23.32	458,945	+0.17(+0.73%)
Apr 30, 2018	23.30	23.36	23.11	23.15	842,506	-0.07(-0.30%)
Apr 27, 2018	23.40	23.49	23.10	23.22	310,342	-0.14(-0.59%)
Apr 26, 2018	23.57	23.62	23.27	23.36	389,408	-0.14(-0.59%)
Apr 25, 2018	23.52	23.60	23.30	23.50	258,210	-0.01(-0.04%)
Apr 24, 2018	23.55	23.72	23.26	23.51	274,655	+0.11(+0.47%)
Apr 23, 2018	23.55	23.57	23.31	23.40	319,160	-0.11(-0.46%)
Apr 20, 2018	24.00	24.01	23.44	23.51	463,486	-0.56(-2.31%)
Apr 19, 2018	24.06	24.25	23.87	24.07	901,993	+0.02(+0.08%)
Apr 18, 2018	23.77	24.12	23.66	24.05	947,268	+0.31(+1.29%)
Apr 17, 2018	23.76	23.94	23.60	23.74	638,745	+0.14(+0.59%)
Apr 16, 2018	23.50	23.69	23.38	23.60	1,219,785	+0.20(+0.85%)
Apr 13, 2018	23.17	23.40	22.98	23.40	1,129,611	+0.39(+1.68%)
Apr 12, 2018	22.88	23.15	22.78	23.02	1,613,022	+0.18(+0.78%)
Apr 11, 2018	22.65	22.95	22.50	22.84	530,310	+0.07(+0.30%)
Apr 10, 2018	22.69	22.92	22.55	22.77	2,696,542	+0.35(+1.55%)
Apr 09, 2018	22.50	22.55	22.30	22.42	611,429	+0.02(+0.09%)
Apr 06, 2018	22.47	22.65	22.28	22.40	575,924	-0.15(-0.66%)
Apr 05, 2018	22.53	22.59	22.35	22.55	579,155	+0.11(+0.49%)
Apr 04, 2018	22.15	22.48	22.05	22.44	517,050	+0.05(+0.22%)
Apr 03, 2018	21.91	22.39	21.83	22.39	1,542,857	+0.52(+2.36%)

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.