Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		22.55	22.03	22.21	4,315,242	+0.17(+0.79%)
Jun 28, 2018	21.89	22.05	21.63	22.03	5,977,762	-0.43(-1.93%)
Jun 27, 2018	22.45	22.97	22.39	22.47	5,145,150	+0.46(+2.10%)
Jun 26, 2018	21.59	22.17	21.42	22.00	7,414,595	-0.04(-0.19%)
Jun 25, 2018	22.14	22.32	21.61	22.05	6,824,445	-0.58(-2.57%)
Jun 22, 2018	22.79	23.06	22.59	22.63	6,971,866	+1.11(+5.14%)
Jun 21, 2018	21.52	21.72	21.40	21.52	6,811,696	-0.34(-1.57%)
Jun 20, 2018	21.99	22.17	21.56	21.86	6,220,920	-0.15(-0.70%)
Jun 19, 2018	21.69	22.10	21.61	22.02	4,735,103	-0.01(-0.06%)
Jun 18, 2018	21.40	22.29	21.40	22.03	5,076,537	+0.31(+1.45%)
Jun 15, 2018		22.50	21.38	21.72	10,913,493	-0.78(-3.48%)
Jun 14, 2018	22.63	22.75	22.43	22.50	3,930,093	+0.01(+0.03%)
Jun 13, 2018	22.82	22.91	22.41	22.49	4,573,587	-0.43(-1.89%)
Jun 12, 2018	22.84	23.06	22.75	22.93	4,928,892	-0.04(-0.18%)
Jun 11, 2018	22.91	23.12	22.81	22.97	3,695,782	+0.16(+0.71%)
Jun 08, 2018	23.19	23.25	22.54	22.81	5,131,450	-0.37(-1.60%)
Jun 07, 2018	23.03	23.42	22.92	23.18	6,212,071	+0.90(+4.02%)
Jun 06, 2018		22.39	21.94	22.28	3,776,258	+0.40(+1.82%)
Jun 05, 2018	21.86	21.98	21.80	21.89	3,489,161	+0.11(+0.51%)
Jun 04, 2018	22.28	22.33	21.54	21.77	3,118,969	-0.50(-2.26%)
Jun 01, 2018	22.49	22.62	22.16	22.28	5,813,736	+0.48(+2.22%)
May 31, 2018	22.05	22.31	21.72	21.79	6,611,679	-0.54(-2.41%)
May 30, 2018	21.93	22.42	21.84	22.33	4,472,042	+0.85(+3.94%)
May 29, 2018	21.67	21.82	21.35	21.49	5,257,555	-0.36(-1.67%)
May 25, 2018		21.85	21.85	21.85	0	-0.44(-1.98%)
May 24, 2018	22.42	22.57	22.24	22.29	3,591,351	-0.50(-2.18%)
May 23, 2018	22.63	22.85	22.52	22.79	4,299,120	-0.43(-1.87%)
May 22, 2018	23.68	23.91	23.12	23.22	4,688,629	-0.57(-2.41%)
May 21, 2018	23.80	23.86	23.51	23.80	5,149,775	-0.04(-0.15%)
May 18, 2018	23.77	23.97	23.66	23.83	4,815,634	+0.17(+0.71%)
May 17, 2018	23.64	23.92	23.46	23.66	5,514,076	+0.54(+2.32%)
May 16, 2018	23.01	23.29	22.86	23.13	5,907,266	+0.84(+3.78%)
May 15, 2018	22.18	22.44	21.95	22.28	4,036,859	+0.16(+0.72%)
May 14, 2018	22.42	22.59	22.00	22.12	4,468,701	-0.19(-0.84%)
May 11, 2018	22.35	22.55	22.21	22.31	5,059,471	+0.25(+1.14%)
May 10, 2018	22.80	22.86	21.85	22.06	9,257,339	-1.30(-5.55%)
May 09, 2018	22.85	23.50	22.82	23.36	4,793,592	+0.56(+2.48%)
May 08, 2018	22.86	22.91	22.27	22.79	5,059,517	-0.07(-0.30%)
May 07, 2018	23.06	23.52	22.82	22.86	4,680,795	-0.31(-1.32%)
May 04, 2018	22.60	23.29	22.58	23.17	3,808,413	+0.33(+1.47%)
May 03, 2018	22.95	23.02	22.50	22.83	3,414,761	-0.25(-1.09%)
May 02, 2018	23.34	23.38	23.03	23.09	5,165,705	+0.24(+1.07%)
May 01, 2018	22.89	23.00	22.53	22.84	3,672,837	-0.13(-0.58%)
Apr 30, 2018	22.80	23.26	22.80	22.97	4,265,232	-0.26(-1.11%)
Apr 27, 2018	23.32	23.42	23.09	23.23	3,851,624	-0.17(-0.71%)
Apr 26, 2018	23.52	23.61	23.25	23.40	3,712,293	+0.01(+0.03%)
Apr 25, 2018	23.32	23.57	23.05	23.39	3,392,007	+0.12(+0.51%)
Apr 24, 2018	23.52	23.78	23.06	23.27	4,509,251	-0.08(-0.33%)
Apr 23, 2018	23.11	23.37	22.88	23.35	3,343,731	+0.43(+1.89%)
Apr 20, 2018	22.88	23.23	22.69	22.92	3,488,153	-0.31(-1.35%)
Apr 19, 2018	23.52	23.68	23.01	23.23	4,936,073	+0.07(+0.30%)
Apr 18, 2018	23.18	23.46	22.99	23.16	4,867,088	+0.51(+2.25%)
Apr 17, 2018	22.68	22.88	22.56	22.65	3,112,940	+0.10(+0.43%)
Apr 16, 2018	22.56	22.77	22.33	22.56	3,666,767	-0.01(-0.06%)
Apr 13, 2018	22.40	22.75	22.40	22.57	4,162,834	+0.03(+0.12%)
Apr 12, 2018	22.77	22.77	22.36	22.54	6,530,813	+0.68(+3.13%)
Apr 11, 2018	21.54	22.21	21.47	21.86	7,454,376	+0.65(+3.06%)
Apr 10, 2018	20.31	21.32	20.28	21.21	6,888,227	+1.39(+7.03%)
Apr 09, 2018	20.07	20.15	19.80	19.82	3,485,160	-0.29(-1.46%)
Apr 06, 2018	20.37	20.54	19.83	20.11	5,009,337	-0.69(-3.32%)
Apr 05, 2018	20.37	21.08	20.35	20.80	5,407,403	+0.69(+3.43%)
Apr 04, 2018	19.87	20.15	19.72	20.11	4,601,475	-0.31(-1.50%)
Apr 03, 2018	20.01	20.46	19.69	20.42	5,458,538	+0.33(+1.67%)

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.