Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		23.65	23.49	23.51	100,614	+0.11(+0.47%)
Jun 28, 2018	23.32	23.46	23.20	23.40	408,802	-0.14(-0.61%)
Jun 27, 2018	23.68	23.83	23.54	23.54	255,736	-0.05(-0.20%)
Jun 26, 2018	23.56	23.64	23.41	23.59	626,157	+0.02(+0.09%)
Jun 25, 2018	23.70	23.71	23.48	23.57	139,569	-0.49(-2.02%)
Jun 22, 2018	24.05	24.14	23.93	24.06	159,074	+0.14(+0.57%)
Jun 21, 2018	24.13	24.13	23.86	23.92	540,198	-0.41(-1.69%)
Jun 20, 2018	24.32	24.34	24.27	24.33	97,758	-0.01(-0.05%)
Jun 19, 2018	24.22	24.35	24.16	24.34	136,396	-0.24(-0.98%)
Jun 18, 2018	24.52	24.59	24.47	24.59	106,049	-0.37(-1.49%)
Jun 15, 2018		24.98	25.14	24.96	139,867	-0.18(-0.71%)
Jun 14, 2018	24.89	25.21	24.87	25.14	826,542	+0.53(+2.17%)
Jun 13, 2018	24.64	24.69	24.59	24.60	224,929	+0.03(+0.10%)
Jun 12, 2018	24.58	24.59	24.53	24.58	91,238	-0.02(-0.09%)
Jun 11, 2018	24.43	24.64	24.39	24.60	232,524	+0.13(+0.54%)
Jun 08, 2018	24.43	24.48	24.30	24.47	721,210	+0.17(+0.68%)
Jun 07, 2018	24.50	24.50	24.20	24.30	100,827	-0.33(-1.34%)
Jun 06, 2018		24.64		24.63	291,471	+0.23(+0.95%)
Jun 05, 2018	24.58	24.65	24.37	24.40	254,383	-0.02(-0.09%)
Jun 04, 2018	24.40	24.47	24.37	24.42	148,907	+0.06(+0.23%)
Jun 01, 2018	24.42	24.42	24.25	24.37	173,521	+0.20(+0.84%)
May 31, 2018	24.24	24.26	24.00	24.16	439,008	-0.25(-1.01%)
May 30, 2018	24.31	24.45	24.25	24.41	90,075	+0.27(+1.12%)
May 29, 2018	24.24	24.29	24.00	24.14	356,222	-0.47(-1.93%)
May 25, 2018		24.61	24.61	24.61	0	+0.06(+0.24%)
May 24, 2018	24.63	24.64	24.41	24.55	471,238	-0.20(-0.82%)
May 23, 2018	24.68	24.76	24.62	24.75	398,814	-0.25(-1.02%)
May 22, 2018	25.05	25.09	25.01	25.01	79,877	-0.03(-0.10%)
May 21, 2018	25.05	25.12	25.00	25.03	332,528	+0.15(+0.60%)
May 18, 2018	24.92	24.92	24.85	24.89	181,439	-0.05(-0.19%)
May 17, 2018	24.86	24.95	24.86	24.93	260,129	+0.16(+0.65%)
May 16, 2018	24.74	24.78	24.72	24.77	149,569	+0.04(+0.17%)
May 15, 2018	24.67	24.75	24.59	24.73	220,661	+0.04(+0.17%)
May 14, 2018	24.67	24.73	24.64	24.69	733,341	-0.04(-0.17%)
May 11, 2018	24.70	24.77	24.70	24.73	195,014	-0.08(-0.31%)
May 10, 2018	24.65	24.81	24.65	24.81	313,717	+0.08(+0.34%)
May 09, 2018	24.59	24.75	24.59	24.72	1,146,327	+0.05(+0.21%)
May 08, 2018	24.54	24.67	24.54	24.67	448,818	+0.03(+0.14%)
May 07, 2018	24.62	24.70	24.60	24.64	400,562	+0.17(+0.69%)
May 04, 2018	24.26	24.51	24.26	24.47	271,152	+0.18(+0.73%)
May 03, 2018	24.32	24.33	24.17	24.29	8,913,740	-0.08(-0.31%)
May 02, 2018	24.39	24.44	24.34	24.37	535,817	+0.36(+1.52%)
May 01, 2018	23.98	24.02	23.85	24.00	128,244	+0.05(+0.21%)
Apr 30, 2018	23.96	24.05	23.93	23.95	142,160	-0.04(-0.18%)
Apr 27, 2018	24.04	24.04	23.88	23.99	108,048	+0.06(+0.23%)
Apr 26, 2018	23.71	23.98	23.67	23.94	144,236	+0.22(+0.91%)
Apr 25, 2018	23.65	23.73	23.54	23.72	206,839	+0.00(+0.00%)
Apr 24, 2018	23.95	23.95	23.63	23.72	298,747	-0.25(-1.02%)
Apr 23, 2018	23.95	24.00	23.87	23.97	175,501	+0.06(+0.23%)
Apr 20, 2018	23.94	23.97	23.87	23.91	248,280	-0.05(-0.19%)
Apr 19, 2018	23.98	24.01	23.91	23.96	252,502	-0.05(-0.21%)
Apr 18, 2018	23.99	24.04	23.98	24.01	84,847	+0.01(+0.04%)
Apr 17, 2018	23.90	24.06	23.89	24.00	530,533	+0.32(+1.36%)
Apr 16, 2018	23.70	23.71	23.62	23.68	297,056	-0.08(-0.32%)
Apr 13, 2018	23.85	23.85	23.66	23.76	94,128	+0.05(+0.21%)
Apr 12, 2018	23.65	23.69	23.65	23.70	146,820	+0.27(+1.16%)
Apr 11, 2018	23.48	23.54	23.43	23.43	137,549	-0.19(-0.79%)
Apr 10, 2018	23.59	23.69	23.56	23.62	335,315	+0.26(+1.12%)
Apr 09, 2018	23.40	23.49	23.32	23.36	277,889	+0.08(+0.36%)
Apr 06, 2018				23.27	290,366	-0.18(-0.76%)
Apr 05, 2018	23.39	23.53	23.37	23.45	349,383	+0.38(+1.65%)
Apr 04, 2018	22.70	23.09	22.69	23.07	147,213	+0.01(+0.04%)
Apr 03, 2018	23.01	23.09	22.88	23.06	714,032	+0.19(+0.85%)

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.