Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.09	25.17	24.88	25.01	385,897	-0.15(-0.60%)
May 30, 2018	25.37	25.60	24.98	25.16	453,665	-0.15(-0.59%)
May 29, 2018	25.14	25.46	25.12	25.31	346,973	+0.04(+0.16%)
May 28, 2018	25.28	25.33	25.04	25.27	117,725	-0.06(-0.24%)
May 25, 2018	25.40	25.44	25.26	25.33	181,328	-0.11(-0.43%)
May 24, 2018	25.19	25.51	25.11	25.44	518,545	+0.36(+1.44%)
May 23, 2018	24.69	25.21	24.69	25.08	344,814	+0.26(+1.05%)
May 22, 2018	24.73	24.96	24.60	24.82	585,021	+0.01(+0.04%)
May 18, 2018		24.81	24.81	24.81	0	+0.26(+1.06%)
May 17, 2018	24.64	24.77	24.36	24.55	626,517	-0.13(-0.53%)
May 16, 2018	25.19	25.21	24.59	24.68	516,530	-0.53(-2.10%)
May 15, 2018	24.65	25.34	24.65	25.21	904,039	+0.49(+1.98%)
May 14, 2018	24.06	24.80	24.02	24.72	1,280,771	+0.71(+2.96%)
May 11, 2018	24.05	24.07	23.60	24.01	654,056	-0.04(-0.17%)
May 10, 2018	23.84	24.16	23.70	24.05	802,506	+0.31(+1.31%)
May 09, 2018	24.18	24.20	23.58	23.74	456,587	-0.30(-1.25%)
May 08, 2018	23.99	24.32	23.71	24.04	1,254,774	+0.71(+3.04%)
May 07, 2018	23.54	23.56	23.25	23.33	189,027	-0.12(-0.51%)
May 04, 2018	23.44	23.51	23.15	23.45	370,236	-0.01(-0.04%)
May 03, 2018	23.75	23.75	23.33	23.46	250,133	-0.28(-1.18%)
May 02, 2018	23.82	23.98	23.49	23.74	244,955	-0.06(-0.25%)
May 01, 2018	23.95	24.10	23.78	23.80	327,023	-0.14(-0.58%)
Apr 30, 2018	24.40	24.40	23.88	23.94	327,036	-0.45(-1.85%)
Apr 27, 2018	24.30	24.49	24.30	24.39	60,805	+0.08(+0.33%)
Apr 26, 2018	23.99	24.43	23.92	24.31	154,335	+0.34(+1.42%)
Apr 25, 2018	23.91	24.11	23.91	23.97	193,680	+0.02(+0.08%)
Apr 24, 2018	24.30	24.73	23.87	23.95	455,110	-0.35(-1.44%)
Apr 23, 2018	24.06	24.39	24.06	24.30	504,420	+0.30(+1.25%)
Apr 20, 2018	24.17	24.29	23.99	24.00	410,082	-0.22(-0.91%)
Apr 19, 2018	24.00	24.37	23.88	24.22	486,393	+0.16(+0.67%)
Apr 18, 2018	24.08	24.15	23.74	24.06	479,606	-0.05(-0.21%)
Apr 17, 2018	24.16	24.28	24.07	24.11	376,879	-0.07(-0.29%)
Apr 16, 2018	24.09	24.20	23.90	24.18	672,789	+0.08(+0.33%)
Apr 13, 2018	24.33	24.50	24.06	24.10	330,640	-0.23(-0.95%)
Apr 12, 2018	24.66	24.81	24.22	24.33	463,928	-0.29(-1.18%)
Apr 11, 2018	24.85	24.91	24.47	24.62	347,236	-0.21(-0.85%)
Apr 10, 2018	25.24	25.24	24.75	24.83	300,693	-0.23(-0.92%)
Apr 09, 2018	24.98	25.20	24.91	25.06	231,258	+0.13(+0.52%)
Apr 06, 2018	24.87	25.18	24.87	24.93	292,504	+0.02(+0.08%)
Apr 05, 2018	24.98	25.20	24.80	24.91	436,081	-0.01(-0.04%)
Apr 04, 2018	24.49	25.08	24.26	24.92	427,179	+0.35(+1.42%)
Apr 03, 2018	24.53	24.78	24.49	24.57	308,191	+0.04(+0.16%)
Apr 02, 2018	24.64	24.64	24.23	24.53	301,427	-0.10(-0.41%)
Mar 29, 2018		24.63	24.63	24.63	0	+0.18(+0.74%)
Mar 28, 2018	24.42	24.69	24.42	24.45	428,569	-0.04(-0.16%)
Mar 27, 2018	24.37	24.61	24.34	24.49	462,245	+0.08(+0.33%)
Mar 26, 2018	24.08	24.44	24.06	24.41	427,327	+0.41(+1.71%)
Mar 23, 2018	23.79	24.20	23.79	24.00	363,225	+0.30(+1.27%)
Mar 22, 2018	23.95	24.03	23.66	23.70	303,152	-0.29(-1.21%)
Mar 21, 2018	24.27	24.59	23.96	23.99	420,675	-0.25(-1.03%)
Mar 20, 2018	24.23	24.51	24.16	24.24	361,014	-0.07(-0.29%)
Mar 19, 2018	23.95	24.40	23.90	24.31	533,953	+0.41(+1.72%)
Mar 16, 2018	24.38	24.54	23.85	23.90	860,830	-0.55(-2.25%)
Mar 15, 2018	24.41	24.50	24.18	24.45	363,677	+0.09(+0.37%)
Mar 14, 2018	23.98	24.54	23.89	24.36	573,119	+0.63(+2.65%)
Mar 13, 2018	24.11	24.11	23.72	23.73	688,624	-0.31(-1.29%)
Mar 12, 2018	24.25	24.36	23.98	24.04	280,701	-0.19(-0.78%)
Mar 09, 2018	24.72	24.86	24.21	24.23	405,553	-0.43(-1.74%)
Mar 08, 2018	24.37	24.74	24.30	24.66	280,259	+0.38(+1.57%)
Mar 07, 2018			24.12	24.28	219,205	-0.09(-0.37%)
Mar 06, 2018	24.19	24.71	24.16	24.37	429,694	+0.23(+0.95%)
Mar 05, 2018	23.78	24.19	23.72	24.14	313,726	+0.30(+1.26%)
Mar 02, 2018	23.78	24.04	23.75	23.84	337,285	+0.06(+0.25%)

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.