Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	20.21	20.25	20.13	20.22	144,179	+0.47(+2.38%)
Jun 28, 2018	19.67	19.75	19.59	19.75	233,248	+0.04(+0.20%)
Jun 27, 2018	20.08	20.09	19.67	19.71	415,328	-0.58(-2.85%)
Jun 26, 2018	20.41	20.41	20.22	20.29	316,754	-0.16(-0.80%)
Jun 25, 2018	20.57	20.57	20.28	20.45	320,323	-0.37(-1.77%)
Jun 22, 2018	20.88	20.88	20.78	20.82	324,786	+0.23(+1.14%)
Jun 21, 2018	20.73	20.75	20.57	20.58	230,950	-0.22(-1.06%)
Jun 20, 2018	20.89	20.91	20.80	20.80	183,572	-0.03(-0.13%)
Jun 19, 2018	20.76	20.87	20.59	20.83	261,283	-0.19(-0.90%)
Jun 18, 2018	21.14	21.14	20.89	21.02	205,108	-0.26(-1.23%)
Jun 15, 2018		21.38	21.12	21.28	226,078	-0.09(-0.43%)
Jun 14, 2018	21.59	21.59	21.36	21.38	261,498	-0.22(-1.04%)
Jun 13, 2018	21.79	21.79	21.49	21.60	134,732	-0.18(-0.82%)
Jun 12, 2018	21.93	21.93	21.65	21.78	298,612	-0.13(-0.60%)
Jun 11, 2018	21.96	22.02	21.85	21.91	218,393	-0.02(-0.11%)
Jun 08, 2018	21.87	21.95	21.69	21.93	393,141	+0.08(+0.39%)
Jun 07, 2018	22.06	22.14	21.68	21.85	188,179	-0.27(-1.22%)
Jun 06, 2018	21.99	22.13	21.99	22.12	122,088	+0.27(+1.24%)
Jun 05, 2018	21.99	22.01	21.82	21.85	177,512	-0.13(-0.60%)
Jun 04, 2018	22.00	22.01	21.92	21.98	135,246	+0.29(+1.35%)
Jun 01, 2018	21.62	21.69	21.53	21.68	243,633	+0.19(+0.86%)
May 31, 2018	21.44	21.61	21.43	21.50	241,887	+0.09(+0.43%)
May 30, 2018	21.28	21.48	21.17	21.41	297,550	+0.19(+0.91%)
May 29, 2018	21.56	21.61	21.09	21.21	523,327	-0.49(-2.24%)
May 25, 2018		21.70	21.70	21.70	0	-0.01(-0.04%)
May 24, 2018	21.83	21.83	21.51	21.71	590,273	-0.34(-1.54%)
May 23, 2018	21.85	22.05	21.73	22.05	190,676	-0.10(-0.45%)
May 22, 2018	22.13	22.26	22.04	22.15	281,878	-0.03(-0.14%)
May 21, 2018	22.20	22.20	22.05	22.18	286,861	+0.23(+1.06%)
May 18, 2018	22.00	22.00	21.86	21.95	160,757	-0.09(-0.42%)
May 17, 2018	22.12	22.19	21.92	22.04	143,331	-0.22(-1.01%)
May 16, 2018	22.16	22.28	22.13	22.26	100,275	+0.32(+1.48%)
May 15, 2018	22.01	22.03	21.84	21.94	227,667	-0.32(-1.42%)
May 14, 2018	22.37	22.42	22.21	22.26	138,912	+0.16(+0.72%)
May 11, 2018	22.23	22.24	22.06	22.10	106,354	-0.13(-0.57%)
May 10, 2018	22.07	22.30	22.05	22.23	115,818	+0.42(+1.91%)
May 09, 2018	21.82	21.88	21.71	21.81	688,021	+0.17(+0.79%)
May 08, 2018	21.61	21.68	21.43	21.64	814,976	+0.10(+0.47%)
May 07, 2018	21.58	21.70	21.50	21.54	161,680	-0.21(-0.96%)
May 04, 2018	21.51	21.82	21.47	21.75	102,704	+0.12(+0.57%)
May 03, 2018	21.76	21.76	21.39	21.62	241,501	-0.06(-0.28%)
May 02, 2018	21.98	22.04	21.68	21.68	242,952	-0.23(-1.06%)
May 01, 2018	21.97	21.97	21.65	21.92	152,450	-0.15(-0.70%)
Apr 30, 2018	22.31	22.33	22.05	22.07	67,240	-0.15(-0.70%)
Apr 27, 2018	22.26	22.26	22.11	22.23	102,761	+0.05(+0.24%)
Apr 26, 2018	22.05	22.20	21.99	22.17	108,724	+0.18(+0.81%)
Apr 25, 2018	22.00	22.05	21.85	21.99	198,983	-0.05(-0.25%)
Apr 24, 2018	22.33	22.36	22.02	22.05	146,972	+0.01(+0.04%)
Apr 23, 2018	22.16	22.18	22.00	22.04	196,280	-0.18(-0.80%)
Apr 20, 2018	22.36	22.36	22.11	22.22	106,018	-0.31(-1.37%)
Apr 19, 2018	22.55	22.63	22.43	22.53	303,704	+0.01(+0.03%)
Apr 18, 2018	22.31	22.54	22.30	22.52	149,397	+0.27(+1.22%)
Apr 17, 2018	22.21	22.33	22.17	22.25	201,762	-0.12(-0.52%)
Apr 16, 2018	22.31	22.36	22.21	22.36	134,331	-0.05(-0.21%)
Apr 13, 2018	22.60	22.60	22.35	22.41	165,802	-0.26(-1.13%)
Apr 12, 2018	22.63	22.71	22.57	22.67	268,349	+0.05(+0.24%)
Apr 11, 2018	22.33	22.65	22.33	22.61	299,755	+0.08(+0.34%)
Apr 10, 2018	22.48	22.59	22.37	22.53	112,210	+0.38(+1.71%)
Apr 09, 2018	22.36	22.43	22.13	22.16	416,198	-0.15(-0.69%)
Apr 06, 2018	22.58	22.67	22.20	22.31	306,108	-0.37(-1.64%)
Apr 05, 2018	22.71	22.78	22.61	22.68	165,317	+0.04(+0.17%)
Apr 04, 2018	22.03	22.67	22.02	22.64	470,444	+0.09(+0.38%)
Apr 03, 2018	22.51	22.56	22.32	22.56	440,142	+0.15(+0.69%)

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.