Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	24.21	24.73	23.91	24.48	2,897,984	+0.25(+1.04%)
Jun 28, 2018	24.09	24.29	23.88	24.23	1,763,090	+0.17(+0.73%)
Jun 27, 2018	24.25	24.47	24.05	24.05	2,285,297	-0.13(-0.52%)
Jun 26, 2018	24.44	24.51	24.14	24.18	2,128,544	-0.24(-1.00%)
Jun 25, 2018	24.49	24.58	24.34	24.42	1,894,388	-0.05(-0.20%)
Jun 22, 2018	24.31	24.56	24.25	24.47	6,008,963	+0.21(+0.86%)
Jun 21, 2018	24.03	24.32	24.00	24.26	1,684,664	+0.27(+1.11%)
Jun 20, 2018	23.66	24.06	23.61	24.00	2,032,055	+0.34(+1.45%)
Jun 19, 2018	23.22	23.83	23.18	23.65	4,073,550	+0.31(+1.35%)
Jun 18, 2018	23.24	23.44	23.11	23.34	2,404,843	+0.08(+0.36%)
Jun 15, 2018		23.64	23.25	23.25	4,433,923	-0.51(-2.15%)
Jun 14, 2018	23.91	24.08	23.66	23.77	2,576,795	-0.04(-0.18%)
Jun 13, 2018	24.10	24.13	23.67	23.81	4,181,572	-0.25(-1.03%)
Jun 12, 2018	23.81	24.15	23.78	24.06	2,760,073	+0.25(+1.04%)
Jun 11, 2018	23.79	23.86	23.68	23.81	2,044,030	+0.02(+0.09%)
Jun 08, 2018	23.78	23.94	23.62	23.79	2,459,169	-0.13(-0.55%)
Jun 07, 2018	23.84	24.03	23.74	23.92	3,249,949	+0.12(+0.49%)
Jun 06, 2018		23.84		23.80	1,770,177	+0.14(+0.58%)
Jun 05, 2018	23.79	23.84	23.62	23.66	2,101,288	-0.10(-0.40%)
Jun 04, 2018	23.47	23.77	23.47	23.76	2,115,993	+0.43(+1.83%)
Jun 01, 2018	22.92	23.45	22.78	23.33	1,812,481	+0.45(+1.98%)
May 31, 2018	22.96	23.16	22.82	22.88	4,488,173	-0.14(-0.63%)
May 30, 2018	22.86	23.21	22.41	23.02	2,439,284	+0.16(+0.72%)
May 29, 2018	22.70	22.91	22.51	22.86	1,821,168	+0.19(+0.82%)
May 25, 2018		22.67	22.67	22.67	0	+0.01(+0.03%)
May 24, 2018	22.57	22.71	22.53	22.67	1,476,125	+0.08(+0.33%)
May 23, 2018	22.36	22.61	22.32	22.59	1,314,167	+0.24(+1.08%)
May 22, 2018	22.45	22.48	22.18	22.35	1,833,259	-0.11(-0.49%)
May 21, 2018	22.14	22.51	22.03	22.46	1,971,616	+0.41(+1.87%)
May 18, 2018	22.08	22.14	21.90	22.05	1,475,573	+0.02(+0.09%)
May 17, 2018	22.42	22.53	21.97	22.03	1,755,588	-0.39(-1.75%)
May 16, 2018	22.60	22.80	22.38	22.42	1,745,473	-0.09(-0.40%)
May 15, 2018	22.87	22.90	22.36	22.51	3,065,896	-0.52(-2.27%)
May 14, 2018	23.05	23.22	22.84	23.03	1,073,683	-0.01(-0.06%)
May 11, 2018	23.25	23.41	22.94	23.05	1,565,511	-0.13(-0.56%)
May 10, 2018	23.13	23.27	23.03	23.18	1,697,412	+0.21(+0.90%)
May 09, 2018	23.12	23.32	22.83	22.97	2,375,430	-0.05(-0.21%)
May 08, 2018	23.66	23.73	22.96	23.02	2,926,123	-0.65(-2.76%)
May 07, 2018	23.76	23.81	23.59	23.67	2,110,878	-0.03(-0.15%)
May 04, 2018	23.54	23.86	23.44	23.71	1,534,416	+0.13(+0.55%)
May 03, 2018	23.36	23.61	23.32	23.57	1,695,798	+0.21(+0.88%)
May 02, 2018	23.33	23.50	23.17	23.37	2,942,571	-0.08(-0.35%)
May 01, 2018	23.35	23.50	23.21	23.45	1,981,738	+0.12(+0.53%)
Apr 30, 2018	23.77	23.78	23.32	23.33	2,241,573	-0.38(-1.62%)
Apr 27, 2018	23.49	23.85	23.42	23.71	2,257,030	+0.12(+0.50%)
Apr 26, 2018	23.35	23.79	23.13	23.60	2,504,741	+0.38(+1.63%)
Apr 25, 2018	23.13	23.28	23.08	23.22	2,901,855	+0.01(+0.06%)
Apr 24, 2018	23.08	23.31	23.01	23.20	2,500,248	+0.22(+0.96%)
Apr 23, 2018	22.97	23.10	22.83	22.98	1,707,391	+0.07(+0.30%)
Apr 20, 2018	23.27	23.29	22.83	22.91	1,897,972	-0.29(-1.24%)
Apr 19, 2018	23.62	23.65	23.08	23.20	1,604,790	-0.52(-2.20%)
Apr 18, 2018	23.57	23.90	23.55	23.73	1,693,936	+0.20(+0.85%)
Apr 17, 2018	23.18	23.64	22.96	23.53	1,735,699	+0.43(+1.84%)
Apr 16, 2018	23.02	23.36	22.90	23.10	1,939,252	+0.18(+0.78%)
Apr 13, 2018	22.92	22.94	22.65	22.92	1,141,111	+0.13(+0.57%)
Apr 12, 2018	23.09	23.09	22.58	22.79	2,261,983	-0.26(-1.13%)
Apr 11, 2018	22.94	23.18	22.79	23.05	1,159,940	+0.05(+0.24%)
Apr 10, 2018	23.08	23.17	22.96	23.00	2,288,620	+0.10(+0.42%)
Apr 09, 2018	23.09	23.25	22.83	22.90	1,722,363	-0.14(-0.63%)
Apr 06, 2018	23.21	23.58	23.00	23.05	3,229,848	-0.16(-0.71%)
Apr 05, 2018	22.91	23.25	22.76	23.21	2,444,636	+0.32(+1.41%)
Apr 04, 2018	22.37	23.00	22.34	22.89	2,023,152	+0.33(+1.46%)
Apr 03, 2018	22.29	22.65	22.10	22.56	2,284,126	+0.31(+1.39%)

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.