Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		21.86	21.54	21.66	3,968,599	+0.15(+0.71%)
Jun 28, 2018	21.27	21.59	21.13	21.51	1,264,920	+0.48(+2.30%)
Jun 27, 2018	21.40	21.58	21.01	21.02	1,734,953	-0.48(-2.21%)
Jun 26, 2018	21.57	21.63	21.29	21.50	1,665,105	+0.04(+0.20%)
Jun 25, 2018	21.49	21.54	21.12	21.45	2,069,817	+0.01(+0.07%)
Jun 22, 2018	21.47	21.54	21.24	21.44	3,062,279	+0.20(+0.96%)
Jun 21, 2018	21.59	21.65	21.22	21.24	2,064,078	-0.42(-1.93%)
Jun 20, 2018	21.92	21.95	21.54	21.65	1,223,271	+0.15(+0.68%)
Jun 19, 2018	21.02	21.71	21.00	21.51	2,069,952	+0.18(+0.86%)
Jun 18, 2018	21.16	21.41	21.07	21.32	991,699	-0.13(-0.60%)
Jun 15, 2018		21.52	21.16	21.45	1,227,596	-0.01(-0.07%)
Jun 14, 2018	22.00	22.02	21.47	21.47	2,140,132	-0.38(-1.75%)
Jun 13, 2018	22.04	22.18	21.60	21.85	2,421,390	-0.19(-0.88%)
Jun 12, 2018	21.96	22.21	21.93	22.04	865,185	+0.13(+0.59%)
Jun 11, 2018	22.13	22.28	21.85	21.91	861,186	-0.19(-0.88%)
Jun 08, 2018	21.86	22.23	21.40	22.11	2,643,291	+0.65(+3.05%)
Jun 07, 2018	21.93	21.98	20.94	21.45	6,410,903	-0.74(-3.34%)
Jun 06, 2018			22.10	22.19	1,794,471	-0.09(-0.42%)
Jun 05, 2018	22.79	22.90	22.29	22.29	2,375,341	-0.72(-3.13%)
Jun 04, 2018	22.91	23.04	22.77	23.01	1,700,319	+0.35(+1.56%)
Jun 01, 2018	22.83	23.02	22.26	22.65	6,748,405	+0.07(+0.32%)
May 31, 2018	22.66	22.75	22.56	22.58	1,551,389	-0.12(-0.51%)
May 30, 2018	22.57	22.80	22.37	22.70	2,040,235	+0.19(+0.86%)
May 29, 2018	22.73	22.93	22.44	22.50	4,614,550	-0.94(-4.02%)
May 25, 2018		23.44	23.44	23.44	0	-0.28(-1.18%)
May 24, 2018	23.89	23.92	23.53	23.73	7,559,761	-0.51(-2.11%)
May 23, 2018	24.32	24.41	24.08	24.24	1,256,004	-0.27(-1.12%)
May 22, 2018	24.22	24.65	24.16	24.51	3,522,310	+0.42(+1.76%)
May 21, 2018	24.47	24.56	24.01	24.08	3,315,937	-0.04(-0.18%)
May 18, 2018	24.14	24.29	23.84	24.13	4,677,415	-0.45(-1.84%)
May 17, 2018	25.05	25.11	24.47	24.58	5,287,479	-0.73(-2.90%)
May 16, 2018	25.26	25.39	25.19	25.32	974,293	+0.20(+0.80%)
May 15, 2018	24.81	25.15	24.66	25.11	1,622,783	-0.24(-0.94%)
May 14, 2018	25.60	25.71	25.24	25.35	4,611,930	-0.13(-0.51%)
May 11, 2018	25.84	25.99	25.48	25.48	2,628,984	-0.37(-1.42%)
May 10, 2018	25.44	25.94	25.40	25.85	2,246,922	+0.79(+3.16%)
May 09, 2018	24.89	25.08	24.81	25.06	3,441,107	+0.16(+0.64%)
May 08, 2018	24.96	24.99	24.67	24.90	5,547,101	-0.06(-0.23%)
May 07, 2018	25.21	25.26	24.90	24.96	1,900,532	-0.31(-1.22%)
May 04, 2018	25.16	25.42	25.13	25.26	2,004,267	-0.03(-0.11%)
May 03, 2018	25.54	25.62	25.10	25.29	2,966,603	-0.27(-1.04%)
May 02, 2018	25.97	26.01	25.52	25.56	2,441,730	-0.46(-1.77%)
May 01, 2018	26.26	26.34	25.74	26.02	2,290,329	-0.37(-1.42%)
Apr 30, 2018	26.68	26.75	26.38	26.39	1,006,904	-0.35(-1.32%)
Apr 27, 2018	26.77	26.86	26.63	26.75	3,679,950	+0.11(+0.41%)
Apr 26, 2018	26.27	26.65	26.21	26.64	2,676,970	+0.45(+1.70%)
Apr 25, 2018	26.13	26.22	25.91	26.19	1,854,059	-0.30(-1.11%)
Apr 24, 2018	26.70	26.83	26.34	26.49	987,410	-0.04(-0.14%)
Apr 23, 2018	26.64	26.70	26.44	26.52	3,416,374	-0.38(-1.42%)
Apr 20, 2018	26.98	26.98	26.76	26.90	1,433,660	-0.22(-0.80%)
Apr 19, 2018	27.21	27.28	26.95	27.12	1,117,643	-0.25(-0.92%)
Apr 18, 2018	27.12	27.44	27.06	27.37	1,604,012	+0.58(+2.15%)
Apr 17, 2018	26.59	26.83	26.47	26.80	1,043,651	+0.39(+1.47%)
Apr 16, 2018	26.83	26.85	26.32	26.41	978,128	-0.29(-1.10%)
Apr 13, 2018	27.06	27.07	26.66	26.70	911,118	-0.33(-1.22%)
Apr 12, 2018	27.23	27.23	27.02	27.03	1,273,420	-0.05(-0.19%)
Apr 11, 2018	26.73	27.16	26.73	27.08	907,776	+0.32(+1.18%)
Apr 10, 2018	26.49	26.79	26.32	26.77	3,319,985	+0.56(+2.14%)
Apr 09, 2018	26.77	26.81	26.21	26.21	1,341,246	-0.51(-1.91%)
Apr 06, 2018	26.80	26.95	26.48	26.72	7,310,449	-0.33(-1.22%)
Apr 05, 2018	27.22	27.37	27.03	27.05	1,117,037	+0.20(+0.75%)
Apr 04, 2018	26.21	26.85	26.11	26.85	3,149,304	+0.12(+0.46%)
Apr 03, 2018	26.87	26.93	26.55	26.73	5,830,226	+0.12(+0.46%)

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.