Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.89	23.97	23.52	23.60	141,856	-0.28(-1.19%)
May 30, 2018	23.77	24.09	23.73	23.89	159,383	+0.20(+0.86%)
May 29, 2018	23.97	24.01	23.56	23.68	129,900	-0.36(-1.52%)
May 25, 2018		24.05	24.05	24.05	0	+0.00(+0.00%)
May 24, 2018	24.09	24.09	23.77	24.05	79,663	-0.08(-0.34%)
May 23, 2018	24.25	24.37	23.97	24.13	142,512	-0.08(-0.33%)
May 22, 2018	24.29	24.46	24.17	24.21	218,260	+0.04(+0.17%)
May 21, 2018	24.01	24.29	24.01	24.17	105,612	+0.20(+0.85%)
May 18, 2018	24.29	24.33	23.93	23.97	134,713	-0.20(-0.84%)
May 17, 2018	24.05	24.25	23.93	24.17	252,967	+0.08(+0.34%)
May 16, 2018	24.01	24.25	23.97	24.09	82,052	+0.12(+0.51%)
May 15, 2018	23.77	24.21	23.77	23.97	97,792	+0.12(+0.51%)
May 14, 2018	24.01	24.13	23.81	23.85	51,233	-0.24(-1.01%)
May 11, 2018	24.13	24.25	24.01	24.09	51,992	+0.00(+0.00%)
May 10, 2018	24.21	24.25	23.97	24.09	65,566	-0.08(-0.34%)
May 09, 2018	24.09	24.29	23.93	24.17	68,107	+0.08(+0.34%)
May 08, 2018	23.89	24.09	23.68	24.09	98,538	+0.20(+0.85%)
May 07, 2018	23.81	23.89	23.60	23.89	78,935	+0.08(+0.34%)
May 04, 2018	23.36	23.97	23.24	23.81	137,511	+0.32(+1.38%)
May 03, 2018	23.36	23.52	23.16	23.48	96,151	+0.04(+0.17%)
May 02, 2018	23.32	23.56	23.12	23.44	94,353	+0.16(+0.70%)
May 01, 2018	23.28	23.32	22.87	23.28	114,352	-0.04(-0.17%)
Apr 30, 2018	23.60	23.64	23.24	23.32	120,097	-0.28(-1.20%)
Apr 27, 2018	23.68	23.89	23.56	23.60	132,221	-0.12(-0.51%)
Apr 26, 2018	23.40	23.81	23.12	23.73	122,223	+0.41(+1.74%)
Apr 25, 2018	23.28	23.52	23.04	23.32	104,312	+0.04(+0.17%)
Apr 24, 2018	23.04	23.44	23.00	23.28	91,036	+0.28(+1.23%)
Apr 23, 2018	22.83	23.04	22.83	23.00	100,914	+0.20(+0.89%)
Apr 20, 2018	22.71	22.87	22.67	22.79	98,052	+0.00(+0.00%)
Apr 19, 2018	22.47	22.83	22.47	22.79	149,291	+0.28(+1.26%)
Apr 18, 2018	22.55	22.67	22.47	22.51	77,450	-0.04(-0.18%)
Apr 17, 2018	22.83	22.87	22.47	22.55	113,627	-0.12(-0.54%)
Apr 16, 2018	22.67	22.81	22.55	22.67	94,502	+0.08(+0.36%)
Apr 13, 2018	22.87	22.87	22.51	22.59	98,256	-0.12(-0.54%)
Apr 12, 2018	22.22	22.87	22.22	22.71	361,363	+0.12(+0.54%)
Apr 11, 2018	22.59	22.71	22.43	22.59	125,359	-0.04(-0.18%)
Apr 10, 2018	22.71	22.83	22.55	22.63	207,442	+0.08(+0.36%)
Apr 09, 2018	22.63	22.83	22.51	22.55	180,741	+0.04(+0.18%)
Apr 06, 2018	22.71	22.83	22.35	22.51	97,726	-0.28(-1.25%)
Apr 05, 2018	22.71	22.83	22.39	22.79	119,890	+0.16(+0.72%)
Apr 04, 2018	22.39	22.83	22.39	22.63	162,053	+0.04(+0.18%)
Apr 03, 2018	22.43	22.67	22.31	22.59	157,547	+0.24(+1.09%)
Apr 02, 2018	22.55	22.75	22.10	22.35	158,542	-0.12(-0.54%)
Mar 29, 2018		22.47	22.47	22.47	0	-0.16(-0.72%)
Mar 28, 2018	22.43	22.83	22.31	22.63	210,731	+0.24(+1.09%)
Mar 27, 2018	22.51	22.79	22.29	22.39	180,668	-0.12(-0.54%)
Mar 26, 2018	21.98	22.55	21.82	22.51	178,375	+0.77(+3.54%)
Mar 23, 2018	22.63	22.67	21.62	21.74	199,162	-0.77(-3.42%)
Mar 22, 2018	22.83	22.95	22.47	22.51	157,425	-0.45(-1.94%)
Mar 21, 2018	22.95	23.20	22.83	22.95	139,757	+0.00(+0.00%)
Mar 20, 2018	23.32	23.32	22.95	22.95	86,066	-0.28(-1.22%)
Mar 19, 2018	23.08	23.28	22.91	23.24	165,531	+0.08(+0.35%)
Mar 16, 2018	23.12	23.28	23.04	23.16	623,109	+0.04(+0.18%)
Mar 15, 2018	23.08	23.24	22.91	23.12	136,258	+0.06(+0.26%)
Mar 14, 2018	23.24	23.24	22.91	23.06	148,124	-0.10(-0.44%)
Mar 13, 2018	23.28	23.28	23.04	23.16	168,558	+0.00(+0.00%)
Mar 12, 2018	23.28	23.28	23.04	23.16	123,109	-0.12(-0.52%)
Mar 09, 2018	22.88	23.32	22.79	23.28	105,854	+0.44(+1.94%)
Mar 08, 2018	23.08	23.08	22.67	22.84	66,160	-0.16(-0.70%)
Mar 07, 2018	22.88	23.12	22.84	23.00	114,617	+0.04(+0.18%)
Mar 06, 2018	23.04	23.04	22.63	22.96	128,344	+0.04(+0.18%)
Mar 05, 2018	22.63	23.04	22.43	22.92	94,441	+0.12(+0.53%)
Mar 02, 2018	22.39	22.88	22.07	22.79	102,014	+0.32(+1.43%)

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.