Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		22.11	22.11	22.11	334	+0.18(+0.84%)
Jun 28, 2018	22.15	22.27	21.86	21.92	47,765	-0.28(-1.25%)
Jun 27, 2018	22.56	22.77	22.14	22.20	12,731	-0.42(-1.84%)
Jun 26, 2018	22.57	22.67	22.49	22.61	15,317	+0.09(+0.38%)
Jun 25, 2018	22.49	22.66	22.17	22.53	152,430	-0.10(-0.46%)
Jun 22, 2018	22.59	22.64	22.46	22.63	6,929	+0.04(+0.18%)
Jun 21, 2018	23.04	23.04	22.54	22.59	43,182	-0.36(-1.59%)
Jun 20, 2018	23.38	23.38	22.90	22.96	10,983	-0.32(-1.37%)
Jun 19, 2018	23.49	23.49	23.23	23.27	22,662	-0.49(-2.07%)
Jun 18, 2018	23.56	23.76	23.36	23.76	16,738	+0.28(+1.21%)
Jun 15, 2018		23.67	23.37	23.48	83,915	-0.19(-0.81%)
Jun 14, 2018	23.64	23.75	23.50	23.67	47,354	+0.09(+0.37%)
Jun 13, 2018	23.42	23.69	23.42	23.59	35,435	+0.23(+0.96%)
Jun 12, 2018	23.39	23.52	23.22	23.36	29,613	-0.17(-0.71%)
Jun 11, 2018	23.45	23.54	23.42	23.53	27,119	+0.06(+0.27%)
Jun 08, 2018	23.11	23.49	23.11	23.46	25,885	+0.32(+1.37%)
Jun 07, 2018	23.30	23.37	22.71	23.15	37,936	-0.23(-0.96%)
Jun 06, 2018			23.16	23.37	11,320	-0.05(-0.20%)
Jun 05, 2018	23.02	23.50	23.02	23.42	28,301	+0.31(+1.33%)
Jun 04, 2018	23.11	23.11	22.82	23.11	49,260	+0.10(+0.43%)
Jun 01, 2018	23.11	23.11	22.90	23.01	15,118	-0.05(-0.23%)
May 31, 2018	23.40	23.40	22.99	23.07	42,295	-0.39(-1.65%)
May 30, 2018	23.05	23.53	23.04	23.45	160,552	+0.38(+1.63%)
May 29, 2018	23.36	23.53	22.84	23.08	73,952	-0.19(-0.82%)
May 25, 2018		23.27	23.27	23.27	0	+0.31(+1.33%)
May 24, 2018	23.14	23.42	22.96	22.96	56,635	+0.35(+1.53%)
May 23, 2018	22.77	23.19	22.61	22.61	47,222	-0.29(-1.28%)
May 22, 2018	22.21	22.91	22.18	22.91	60,755	+0.73(+3.29%)
May 21, 2018	22.18	22.21	22.17	22.18	3,941	+0.03(+0.12%)
May 18, 2018	22.21	22.21	22.03	22.15	35,582	-0.06(-0.26%)
May 17, 2018	21.92	22.21	21.48	22.21	73,805	+0.29(+1.34%)
May 16, 2018	22.24	22.27	21.76	21.92	47,403	-0.23(-1.05%)
May 15, 2018	21.84	22.22	21.69	22.15	39,124	+0.31(+1.44%)
May 14, 2018	21.82	22.05	21.82	21.84	37,451	+0.02(+0.11%)
May 11, 2018	21.82	21.94	21.62	21.81	31,297	-0.11(-0.50%)
May 10, 2018	21.29	22.00	21.29	21.92	117,486	+0.70(+3.32%)
May 09, 2018	21.26	21.63	21.17	21.22	68,228	+0.32(+1.52%)
May 08, 2018	21.15	21.34	20.85	20.90	70,714	-0.21(-0.98%)
May 07, 2018	20.96	21.11	20.66	21.11	35,154	+0.03(+0.14%)
May 04, 2018	20.65	21.08	20.59	21.08	88,026	+0.44(+2.12%)
May 03, 2018	20.30	20.66	20.19	20.64	60,977	+0.18(+0.90%)
May 02, 2018	20.19	20.69	20.19	20.46	181,938	+0.22(+1.11%)
May 01, 2018	20.15	20.24	20.01	20.23	61,475	-0.09(-0.45%)
Apr 30, 2018	20.54	20.66	20.10	20.32	69,334	-0.20(-0.96%)
Apr 27, 2018	20.61	20.76	20.45	20.52	42,190	+0.02(+0.08%)
Apr 26, 2018	20.43	20.70	20.41	20.50	64,950	-0.01(-0.06%)
Apr 25, 2018	20.52	20.61	20.40	20.51	45,378	-0.14(-0.70%)
Apr 24, 2018	20.51	20.80	20.51	20.66	54,586	+0.07(+0.36%)
Apr 23, 2018	20.53	20.83	20.45	20.58	96,206	-0.04(-0.20%)
Apr 20, 2018	21.05	21.05	20.58	20.62	120,039	-0.50(-2.35%)
Apr 19, 2018	21.88	21.92	20.84	21.12	102,752	-0.85(-3.86%)
Apr 18, 2018	22.26	22.35	21.86	21.97	30,019	-0.23(-1.04%)
Apr 17, 2018	21.98	22.40	21.96	22.20	32,736	+0.07(+0.31%)
Apr 16, 2018	22.42	22.42	21.86	22.13	14,084	-0.11(-0.49%)
Apr 13, 2018	22.41	22.49	22.15	22.24	16,920	-0.16(-0.72%)
Apr 12, 2018	22.52	22.57	22.33	22.40	17,858	+0.00(+0.00%)
Apr 11, 2018	22.67	22.76	22.40	22.40	20,201	-0.16(-0.72%)
Apr 10, 2018	22.94	23.01	22.51	22.56	61,927	-0.27(-1.16%)
Apr 09, 2018	23.42	23.47	22.83	22.83	42,242	-0.42(-1.79%)
Apr 06, 2018	23.89	23.89	22.78	23.24	40,633	-0.28(-1.20%)
Apr 05, 2018	22.39	23.61	22.22	23.53	146,244	+1.27(+5.70%)
Apr 04, 2018	20.97	22.38	20.97	22.26	118,432	+1.20(+5.70%)
Apr 03, 2018	20.75	21.43	20.68	21.06	32,549	+0.38(+1.84%)

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.