Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	22.91	23.18	22.89	22.99	4,613,902	+0.13(+0.59%)
Jun 28, 2018	22.37	22.93	22.34	22.85	5,351,331	+0.44(+1.94%)
Jun 27, 2018	22.40	22.86	22.30	22.42	5,178,564	+0.14(+0.64%)
Jun 26, 2018	22.18	22.43	22.15	22.27	3,541,211	+0.21(+0.95%)
Jun 25, 2018	22.25	22.30	21.89	22.06	7,582,443	-0.33(-1.46%)
Jun 22, 2018	22.57	22.63	22.22	22.39	8,583,598	-0.18(-0.78%)
Jun 21, 2018	22.64	22.74	22.41	22.57	5,950,520	-0.02(-0.07%)
Jun 20, 2018	22.59	22.79	22.50	22.58	5,044,234	+0.10(+0.45%)
Jun 19, 2018	22.56	22.73	22.36	22.48	5,381,937	-0.21(-0.92%)
Jun 18, 2018	22.57	22.78	22.41	22.69	9,352,110	-0.18(-0.81%)
Jun 15, 2018		23.32	22.78	22.88	14,309,636	-0.44(-1.91%)
Jun 14, 2018	23.51	23.70	23.19	23.32	8,957,096	-0.08(-0.36%)
Jun 13, 2018	23.45	23.76	23.31	23.41	8,353,584	+0.04(+0.18%)
Jun 12, 2018	23.36	23.58	23.25	23.36	6,144,777	+0.08(+0.32%)
Jun 11, 2018	23.41	23.61	23.17	23.29	7,792,961	-0.12(-0.50%)
Jun 08, 2018	22.93	23.46	22.89	23.41	9,577,846	+0.41(+1.79%)
Jun 07, 2018	23.08	23.23	22.92	23.00	4,964,568	+0.00(+0.00%)
Jun 06, 2018		23.09		23.00	5,187,154	+0.10(+0.44%)
Jun 05, 2018	22.66	22.91	22.66	22.89	5,632,278	+0.29(+1.30%)
Jun 04, 2018	22.54	22.64	22.43	22.60	8,171,562	+0.13(+0.60%)
Jun 01, 2018	22.50	22.62	22.39	22.47	4,981,843	+0.13(+0.60%)
May 31, 2018	22.53	22.77	22.25	22.33	8,451,392	-0.15(-0.67%)
May 30, 2018	22.66	22.68	22.35	22.48	4,502,740	-0.10(-0.44%)
May 29, 2018	22.52	22.72	22.45	22.58	9,315,262	-0.09(-0.40%)
May 25, 2018		22.68	22.68	22.68	0	+0.18(+0.81%)
May 24, 2018	22.65	22.73	22.44	22.49	6,207,282	-0.17(-0.74%)
May 23, 2018	22.54	22.68	22.30	22.66	6,253,652	+0.01(+0.04%)
May 22, 2018	22.48	22.81	22.43	22.65	13,867,660	+0.19(+0.85%)
May 21, 2018	22.33	22.48	22.24	22.46	4,927,577	+0.26(+1.16%)
May 18, 2018	22.21	22.30	22.15	22.20	4,379,976	-0.05(-0.22%)
May 17, 2018	22.01	22.48	22.01	22.25	7,663,620	-0.12(-0.52%)
May 16, 2018	22.31	22.45	22.23	22.37	8,532,774	+0.02(+0.11%)
May 15, 2018	22.05	22.39	21.86	22.34	10,050,166	+0.07(+0.30%)
May 14, 2018	22.22	22.43	22.09	22.28	10,321,677	+0.19(+0.87%)
May 11, 2018	21.94	22.13	21.83	22.08	6,522,246	+0.15(+0.68%)
May 10, 2018	21.63	22.13	21.58	21.93	8,292,493	+0.14(+0.65%)
May 09, 2018	21.60	21.83	21.56	21.79	4,452,728	+0.20(+0.93%)
May 08, 2018	21.65	21.71	21.47	21.59	7,312,590	+0.00(+0.00%)
May 07, 2018	21.38	21.71	21.27	21.59	7,886,537	+0.22(+1.05%)
May 04, 2018	20.74	21.40	20.74	21.37	9,083,948	+0.42(+1.99%)
May 03, 2018	20.72	21.01	20.65	20.95	9,276,375	+0.20(+0.96%)
May 02, 2018	22.40	22.44	20.28	20.75	16,717,406	+0.15(+0.73%)
May 01, 2018	20.30	20.77	20.20	20.60	7,296,216	+0.12(+0.61%)
Apr 30, 2018	20.56	20.61	20.38	20.48	7,094,309	-0.02(-0.12%)
Apr 27, 2018	20.39	20.72	20.39	20.50	5,928,310	+0.12(+0.57%)
Apr 26, 2018	20.28	20.48	20.19	20.39	3,472,347	+0.16(+0.78%)
Apr 25, 2018	20.25	20.32	20.02	20.23	3,348,693	+0.00(+0.00%)
Apr 24, 2018	20.25	20.49	20.06	20.23	4,277,562	-0.03(-0.16%)
Apr 23, 2018	20.30	20.48	20.19	20.26	4,377,069	-0.02(-0.08%)
Apr 20, 2018	20.39	20.43	20.12	20.28	4,112,511	-0.07(-0.37%)
Apr 19, 2018	20.29	20.61	20.29	20.35	5,421,355	+0.05(+0.25%)
Apr 18, 2018	19.89	20.41	19.66	20.30	13,060,162	-0.86(-4.05%)
Apr 17, 2018	20.94	21.23	20.83	21.16	5,398,214	+0.35(+1.68%)
Apr 16, 2018	20.80	20.95	20.69	20.81	5,171,231	+0.12(+0.56%)
Apr 13, 2018	20.77	20.93	20.54	20.69	4,743,773	+0.00(+0.00%)
Apr 12, 2018	20.71	20.79	20.59	20.69	3,281,922	+0.13(+0.65%)
Apr 11, 2018	20.45	20.67	20.43	20.56	2,522,812	+0.02(+0.12%)
Apr 10, 2018	20.35	20.62	20.32	20.54	3,767,606	+0.47(+2.32%)
Apr 09, 2018	20.19	20.31	20.06	20.07	3,973,422	+0.01(+0.04%)
Apr 06, 2018	20.19	20.34	19.88	20.06	4,742,368	-0.22(-1.07%)
Apr 05, 2018	20.31	20.47	20.18	20.28	3,713,742	+0.17(+0.83%)
Apr 04, 2018	19.72	20.17	19.72	20.11	6,401,272	+0.04(+0.21%)
Apr 03, 2018	20.15	20.19	19.84	20.07	5,346,215	+0.02(+0.12%)

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.