Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		25.09	24.69	24.88	2,489,942	-0.05(-0.20%)
Jun 28, 2018	24.74	24.94	24.63	24.93	1,754,787	+0.27(+1.10%)
Jun 27, 2018	25.19	25.28	24.66	24.66	2,100,551	-0.50(-1.99%)
Jun 26, 2018	24.90	25.19	24.87	25.16	3,530,675	+0.35(+1.40%)
Jun 25, 2018	24.58	24.88	24.58	24.81	2,473,487	+0.23(+0.93%)
Jun 22, 2018	24.52	24.66	24.42	24.59	2,846,673	+0.13(+0.51%)
Jun 21, 2018	24.52	24.58	24.42	24.46	1,445,078	-0.07(-0.28%)
Jun 20, 2018	24.41	24.60	24.39	24.53	1,521,574	+0.19(+0.77%)
Jun 19, 2018	24.36	24.47	24.29	24.34	2,084,245	-0.08(-0.34%)
Jun 18, 2018	24.40	24.45	24.24	24.43	1,480,072	-0.01(-0.06%)
Jun 15, 2018		24.50	24.36	24.44	2,100,036	-0.06(-0.23%)
Jun 14, 2018	24.15	24.52	24.15	24.50	2,030,018	+0.38(+1.59%)
Jun 13, 2018	24.28	24.32	23.94	24.11	3,130,930	-0.18(-0.73%)
Jun 12, 2018	23.96	24.33	23.96	24.29	2,076,209	+0.33(+1.37%)
Jun 11, 2018	24.13	24.44	23.92	23.96	1,447,783	-0.05(-0.23%)
Jun 08, 2018	24.11	25.14	23.97	24.02	1,791,524	-0.07(-0.28%)
Jun 07, 2018	24.18	24.21	23.92	24.09	1,996,788	-0.05(-0.23%)
Jun 06, 2018	24.01	24.16	23.93	24.14	1,193,802	+0.10(+0.43%)
Jun 05, 2018	24.21	24.23	23.95	24.04	1,804,529	-0.06(-0.25%)
Jun 04, 2018	24.10	24.22	23.94	24.10	2,116,906	+0.07(+0.28%)
Jun 01, 2018	23.91	24.14	23.83	24.03	821,282	+0.07(+0.28%)
May 31, 2018	24.00	24.17	23.86	23.96	2,204,173	-0.10(-0.43%)
May 30, 2018	23.91	24.14	23.85	24.07	1,537,737	+0.16(+0.66%)
May 29, 2018	23.81	24.03	23.76	23.91	1,502,160	+0.03(+0.11%)
May 25, 2018		23.88	23.88	23.88	0	+0.02(+0.09%)
May 24, 2018	23.85	24.01	23.80	23.86	1,101,373	+0.01(+0.03%)
May 23, 2018	23.59	23.86	23.59	23.85	1,260,239	+0.23(+0.98%)
May 22, 2018	23.66	23.73	23.56	23.62	1,794,474	-0.01(-0.03%)
May 21, 2018	23.73	23.82	23.58	23.63	2,727,877	+0.02(+0.09%)
May 18, 2018	23.84	23.89	23.56	23.61	1,730,427	-0.18(-0.75%)
May 17, 2018	23.87	23.94	23.74	23.79	965,772	-0.03(-0.14%)
May 16, 2018	23.61	23.87	23.61	23.82	1,281,599	+0.29(+1.22%)
May 15, 2018	23.72	23.79	23.49	23.53	1,410,182	-0.34(-1.43%)
May 14, 2018	23.81	24.05	23.76	23.87	1,164,681	+0.08(+0.32%)
May 11, 2018	23.97	23.99	23.69	23.80	1,364,090	-0.18(-0.74%)
May 10, 2018	23.54	24.01	23.54	23.98	1,436,342	+0.54(+2.30%)
May 09, 2018	23.39	23.55	23.22	23.44	1,848,333	+0.08(+0.35%)
May 08, 2018	23.66	23.72	23.34	23.36	2,988,369	-0.29(-1.24%)
May 07, 2018	23.45	23.66	23.45	23.65	1,661,283	+0.19(+0.81%)
May 04, 2018	23.45	23.67	23.35	23.46	1,281,974	+0.00(+0.00%)
May 03, 2018	23.56	23.57	23.36	23.46	756,937	-0.03(-0.15%)
May 02, 2018	23.35	23.51	23.27	23.49	1,419,860	+0.03(+0.15%)
May 01, 2018	23.40	23.72	23.40	23.46	1,391,153	+0.06(+0.26%)
Apr 30, 2018	23.50	23.76	23.32	23.40	1,629,407	-0.04(-0.17%)
Apr 27, 2018	23.31	23.69	23.25	23.44	1,480,849	+0.14(+0.59%)
Apr 26, 2018	23.21	23.47	23.01	23.30	1,913,170	+0.25(+1.10%)
Apr 25, 2018	22.80	23.40	22.80	23.05	1,982,701	-0.37(-1.57%)
Apr 24, 2018	23.57	23.58	23.34	23.42	1,615,330	-0.02(-0.09%)
Apr 23, 2018	23.51	23.51	23.28	23.44	1,449,069	+0.05(+0.23%)
Apr 20, 2018	23.64	23.73	23.34	23.38	798,675	-0.15(-0.64%)
Apr 19, 2018	23.66	23.66	23.37	23.53	932,802	-0.17(-0.72%)
Apr 18, 2018	23.75	23.89	23.47	23.70	1,186,444	+0.02(+0.09%)
Apr 17, 2018	23.80	23.85	23.60	23.68	1,765,896	+0.03(+0.14%)
Apr 16, 2018	23.01	23.79	23.01	23.65	2,842,807	+0.92(+4.06%)
Apr 13, 2018	22.79	22.85	22.67	22.73	1,307,892	-0.05(-0.21%)
Apr 12, 2018	23.11	23.15	22.73	22.77	1,268,389	-0.30(-1.30%)
Apr 11, 2018	23.01	23.20	23.01	23.08	1,169,339	+0.05(+0.21%)
Apr 10, 2018	22.97	23.12	22.94	23.03	1,355,703	+0.12(+0.54%)
Apr 09, 2018	23.03	23.20	22.90	22.90	1,381,342	-0.12(-0.50%)
Apr 06, 2018			22.93	23.02	1,464,174	+0.03(+0.12%)
Apr 05, 2018	22.83	23.10	22.75	22.99	1,971,887	+0.22(+0.96%)
Apr 04, 2018	22.55	22.81	22.52	22.77	2,046,764	+0.05(+0.21%)
Apr 03, 2018	22.46	22.82	22.42	22.73	1,337,976	+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.