Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.47	24.60	24.40	24.59	5,115	+0.27(+1.10%)
May 30, 2018	24.46	24.46	24.32	24.32	1,188	-0.14(-0.56%)
May 29, 2018	24.40	24.46	24.24	24.46	3,965	+0.13(+0.52%)
May 25, 2018		24.33	24.33	24.33	0	-0.04(-0.17%)
May 24, 2018	24.23	24.38	24.07	24.38	3,145	+0.28(+1.18%)
May 23, 2018	24.10	24.11	24.08	24.09	773	+0.06(+0.25%)
May 22, 2018	24.07	24.15	23.98	24.03	6,964	-0.16(-0.66%)
May 21, 2018	24.04	24.19	24.02	24.19	2,907	+0.18(+0.76%)
May 18, 2018	24.00	24.23	23.93	24.01	3,233	-0.05(-0.20%)
May 17, 2018	24.00	24.12	23.97	24.06	3,994	-0.01(-0.06%)
May 16, 2018	24.05	24.17	24.05	24.07	5,619	-0.02(-0.08%)
May 15, 2018	24.15	24.15	24.06	24.09	2,393	-0.02(-0.08%)
May 14, 2018	24.15	24.15	24.02	24.11	2,705	-0.00(-0.02%)
May 11, 2018	23.97	24.11	23.97	24.11	1,550	+0.16(+0.69%)
May 10, 2018	23.92	24.14	23.92	23.95	6,341	-0.19(-0.79%)
May 09, 2018	24.00	24.14	23.97	24.14	3,046	-0.03(-0.12%)
May 08, 2018	23.99	24.17	23.99	24.17	1,959	+0.17(+0.71%)
May 07, 2018	24.44	24.44	24.00	24.00	9,335	-0.30(-1.23%)
May 04, 2018	24.12	24.30	24.12	24.30	339	+0.08(+0.33%)
May 03, 2018	24.35	24.35	24.22	24.22	9,554	-0.22(-0.91%)
May 02, 2018	24.47	24.47	24.43	24.44	2,395	+0.04(+0.17%)
May 01, 2018	24.35	24.40	24.35	24.40	1,542	+0.06(+0.24%)
Apr 30, 2018	24.28	24.39	24.28	24.34	1,069	+0.08(+0.31%)
Apr 27, 2018	24.25	24.27	24.24	24.27	1,975	+0.04(+0.15%)
Apr 26, 2018	24.09	24.25	24.08	24.23	6,249	+0.04(+0.16%)
Apr 25, 2018	24.16	24.20	24.13	24.19	4,937	+0.02(+0.08%)
Apr 24, 2018	24.08	24.17	24.08	24.17	932	+0.07(+0.31%)
Apr 23, 2018	24.07	24.12	24.01	24.10	2,810	+0.10(+0.40%)
Apr 20, 2018	24.05	24.14	24.00	24.00	2,025	+0.00(+0.00%)
Apr 19, 2018	23.80	24.05	23.80	24.00	4,289	+0.25(+1.05%)
Apr 18, 2018	23.99	24.05	23.75	23.75	3,473	+0.04(+0.16%)
Apr 17, 2018	23.99	23.99	23.71	23.71	4,130	-0.17(-0.71%)
Apr 16, 2018	23.88	23.99	23.80	23.88	4,396	-0.05(-0.21%)
Apr 13, 2018	23.85	23.98	23.70	23.93	7,479	-0.05(-0.21%)
Apr 12, 2018	23.80	23.98	23.80	23.98	1,544	-0.01(-0.04%)
Apr 11, 2018	23.85	23.99	23.62	23.99	7,360	+0.12(+0.50%)
Apr 10, 2018	23.84	24.10	23.84	23.87	22,106	-0.28(-1.16%)
Apr 09, 2018	24.00	24.16	23.95	24.15	3,542	+0.11(+0.44%)
Apr 06, 2018	24.18	24.25	23.91	24.04	4,135	-0.11(-0.44%)
Apr 05, 2018	24.15	24.15	24.15	24.15	5,100	+0.03(+0.12%)
Apr 04, 2018	24.09	24.17	24.00	24.12	1,398	+0.09(+0.36%)
Apr 03, 2018	24.13	24.13	23.90	24.04	3,735	-0.09(-0.35%)
Apr 02, 2018	24.19	24.21	22.50	24.12	15,780	+0.04(+0.15%)
Mar 29, 2018		24.08	24.08	24.08	0	-0.05(-0.19%)
Mar 28, 2018	24.17	24.25	24.07	24.13	6,814	-0.10(-0.41%)
Mar 27, 2018	24.30	24.30	24.20	24.23	5,061	-0.05(-0.20%)
Mar 26, 2018	24.40	24.40	24.21	24.28	5,012	+0.03(+0.12%)
Mar 23, 2018	24.29	24.40	24.18	24.25	3,480	-0.05(-0.21%)
Mar 22, 2018	24.35	24.35	24.21	24.30	1,458	+0.26(+1.08%)
Mar 21, 2018	24.29	24.40	24.04	24.04	19,595	-0.35(-1.42%)
Mar 20, 2018	24.84	24.84	24.32	24.39	20,070	-0.24(-0.99%)
Mar 19, 2018	24.63	24.74	24.63	24.63	3,047	+0.02(+0.08%)
Mar 16, 2018	24.34	24.64	24.29	24.61	9,812	+0.04(+0.16%)
Mar 15, 2018	24.75	24.75	24.54	24.57	4,797	-0.20(-0.81%)
Mar 14, 2018	24.60	24.77	24.32	24.77	5,545	+0.18(+0.73%)
Mar 13, 2018	24.53	24.59	24.49	24.59	2,590	-0.01(-0.04%)
Mar 12, 2018	24.27	24.60	24.27	24.60	2,237	+0.17(+0.70%)
Mar 09, 2018	24.48	24.48	24.36	24.43	4,080	-0.07(-0.29%)
Mar 08, 2018	24.42	24.50	24.42	24.50	600	+0.11(+0.44%)
Mar 07, 2018		24.74	24.17	24.39	19,285	+0.09(+0.38%)
Mar 06, 2018	24.25	24.84	24.23	24.30	7,326	-0.02(-0.08%)
Mar 05, 2018	24.15	24.32	24.15	24.32	950	-0.03(-0.13%)
Mar 02, 2018	24.30	24.35	24.05	24.35	6,333	+0.11(+0.44%)

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.