Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		20.80	20.51	20.71	999,448	+0.59(+2.91%)
Jun 28, 2018	20.06	20.19	19.88	20.13	1,411,752	-0.28(-1.37%)
Jun 27, 2018	20.91	20.98	20.36	20.41	2,089,837	-0.41(-1.99%)
Jun 26, 2018	20.96	21.04	20.75	20.82	1,747,588	-0.42(-1.99%)
Jun 25, 2018	21.19	21.28	20.99	21.24	1,520,109	+0.07(+0.34%)
Jun 22, 2018	21.23	21.34	21.14	21.17	956,941	+0.03(+0.13%)
Jun 21, 2018	21.33	21.41	21.03	21.14	1,299,983	-0.47(-2.17%)
Jun 20, 2018	21.70	21.76	21.56	21.61	2,104,815	+0.14(+0.63%)
Jun 19, 2018	21.12	21.48	20.95	21.48	1,833,812	+0.14(+0.66%)
Jun 18, 2018	21.51	21.69	21.08	21.34	2,086,021	-0.60(-2.74%)
Jun 15, 2018		22.38	21.85	21.94	2,458,296	-0.44(-1.98%)
Jun 14, 2018	22.33	22.50	22.33	22.38	1,345,963	-0.11(-0.47%)
Jun 13, 2018	22.51	22.61	22.35	22.49	1,405,993	-0.04(-0.20%)
Jun 12, 2018	22.59	22.64	22.47	22.53	1,206,046	-0.12(-0.55%)
Jun 11, 2018	22.64	22.78	22.58	22.66	1,996,053	+0.08(+0.35%)
Jun 08, 2018	22.33	22.60	22.27	22.58	1,635,621	-0.24(-1.05%)
Jun 07, 2018	23.12	23.12	22.69	22.82	1,473,064	-0.36(-1.57%)
Jun 06, 2018		23.20	22.96	23.18	1,298,628	+0.36(+1.59%)
Jun 05, 2018	22.99	23.09	22.82	22.82	1,564,300	-0.22(-0.96%)
Jun 04, 2018	22.81	23.13	22.80	23.04	1,870,079	+0.27(+1.17%)
Jun 01, 2018	22.67	22.84	22.60	22.77	1,805,716	+0.19(+0.82%)
May 31, 2018	22.47	22.72	22.20	22.59	1,842,648	-0.28(-1.24%)
May 30, 2018	22.37	22.93	22.37	22.87	1,688,688	+0.48(+2.13%)
May 29, 2018	22.60	22.67	22.24	22.39	1,404,275	+0.11(+0.52%)
May 25, 2018		22.28	22.28	22.28	0	+0.25(+1.12%)
May 24, 2018	21.89	22.05	21.68	22.03	1,228,868	+0.65(+3.06%)
May 23, 2018	21.13	21.39	21.05	21.37	1,227,882	+0.33(+1.56%)
May 22, 2018	20.96	21.08	20.88	21.05	960,697	+0.30(+1.45%)
May 21, 2018	20.87	20.93	20.64	20.74	1,115,054	-0.19(-0.93%)
May 18, 2018	21.07	21.11	20.85	20.94	1,473,453	-0.65(-2.99%)
May 17, 2018	21.47	21.64	21.41	21.59	1,053,764	-0.11(-0.53%)
May 16, 2018	21.60	21.74	21.53	21.70	1,087,635	+0.27(+1.28%)
May 15, 2018	21.57	21.57	21.28	21.43	1,757,025	-0.86(-3.85%)
May 14, 2018	22.42	22.43	22.24	22.28	754,210	-0.15(-0.67%)
May 11, 2018	22.55	22.66	22.36	22.43	1,546,194	-0.11(-0.47%)
May 10, 2018	22.13	22.72	22.12	22.54	2,082,713	+0.65(+2.95%)
May 09, 2018	21.83	22.19	21.66	21.89	1,704,298	+0.57(+2.66%)
May 08, 2018	21.33	21.37	21.04	21.33	1,422,224	-0.28(-1.31%)
May 07, 2018	21.92	21.95	21.53	21.61	1,232,618	-0.13(-0.61%)
May 04, 2018	21.54	21.77	21.43	21.74	1,283,347	-0.11(-0.49%)
May 03, 2018	22.02	22.03	21.56	21.85	1,659,306	-0.53(-2.37%)
May 02, 2018	22.57	22.64	22.33	22.38	1,526,605	+0.18(+0.80%)
May 01, 2018	22.39	22.53	21.84	22.20	1,478,277	-0.24(-1.06%)
Apr 30, 2018	22.73	23.01	22.43	22.44	710,395	-0.14(-0.63%)
Apr 27, 2018	22.63	22.63	22.37	22.59	710,755	-0.04(-0.20%)
Apr 26, 2018	22.48	22.70	22.28	22.63	1,489,058	-0.28(-1.24%)
Apr 25, 2018	23.02	23.32	22.74	22.91	1,414,353	-0.58(-2.49%)
Apr 24, 2018	23.77	23.82	23.41	23.50	913,749	-0.38(-1.59%)
Apr 23, 2018	23.88	24.02	23.80	23.88	970,010	-0.08(-0.33%)
Apr 20, 2018	24.09	24.15	23.79	23.96	1,056,333	-0.21(-0.88%)
Apr 19, 2018	24.43	24.50	24.12	24.17	872,559	-0.28(-1.16%)
Apr 18, 2018	24.44	24.54	24.35	24.45	983,135	+0.14(+0.58%)
Apr 17, 2018	24.22	24.40	24.13	24.31	967,986	-0.03(-0.11%)
Apr 16, 2018	24.17	24.35	24.13	24.34	436,363	+0.16(+0.66%)
Apr 13, 2018	24.36	24.49	24.10	24.18	643,497	-0.29(-1.19%)
Apr 12, 2018	24.48	24.53	24.34	24.47	716,907	-0.25(-1.00%)
Apr 11, 2018	24.56	24.78	24.56	24.72	1,227,016	+0.17(+0.68%)
Apr 10, 2018	24.43	24.59	24.31	24.55	1,221,339	+0.71(+2.97%)
Apr 09, 2018	23.89	24.11	23.74	23.84	1,347,805	+0.33(+1.39%)
Apr 06, 2018	23.67	23.94	23.37	23.51	1,107,641	-0.33(-1.37%)
Apr 05, 2018	23.83	24.01	23.79	23.84	979,536	-0.36(-1.50%)
Apr 04, 2018	23.59	24.21	23.54	24.20	1,091,366	+0.01(+0.04%)
Apr 03, 2018	24.05	24.24	23.95	24.20	1,326,323	+0.38(+1.60%)

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.