Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.96	21.96	21.61	21.66	170,545	-0.53(-2.39%)
May 30, 2018	22.16	22.28	22.10	22.19	71,797	+0.10(+0.45%)
May 29, 2018	22.27	22.34	22.00	22.09	32,284	-0.83(-3.62%)
May 25, 2018		22.92	22.92	22.92	0	-0.09(-0.39%)
May 24, 2018	22.99	23.01	22.84	23.01	25,916	+0.03(+0.13%)
May 23, 2018	23.02	23.05	22.90	22.98	46,760	-0.87(-3.65%)
May 22, 2018	23.85	23.95	23.82	23.85	50,847	+0.16(+0.65%)
May 21, 2018	23.87	23.87	23.66	23.70	22,282	+0.09(+0.36%)
May 18, 2018	23.63	23.69	23.59	23.61	22,127	-0.01(-0.04%)
May 17, 2018	23.57	23.63	23.50	23.62	13,903	+0.04(+0.17%)
May 16, 2018	23.57	23.63	23.43	23.58	227,516	+0.02(+0.08%)
May 15, 2018	23.51	23.70	23.50	23.56	460,683	-0.01(-0.04%)
May 14, 2018	23.69	23.72	23.53	23.57	24,234	-0.15(-0.63%)
May 11, 2018	23.72	23.88	23.72	23.72	315,265	+0.09(+0.38%)
May 10, 2018	23.59	23.63	23.50	23.63	31,763	+0.04(+0.17%)
May 09, 2018	23.54	23.64	23.52	23.59	25,537	+0.09(+0.38%)
May 08, 2018	23.38	23.53	23.36	23.50	91,947	+0.12(+0.51%)
May 07, 2018	23.29	23.38	23.25	23.38	21,595	+0.19(+0.82%)
May 04, 2018	22.98	23.27	22.98	23.19	36,529	-0.37(-1.57%)
May 03, 2018	23.42	23.57	23.28	23.56	101,348	+0.25(+1.07%)
May 02, 2018	23.56	23.56	23.19	23.31	179,985	-0.36(-1.52%)
May 01, 2018	23.75	23.75	23.53	23.67	19,915	-0.10(-0.42%)
Apr 30, 2018	23.85	23.91	23.75	23.77	34,406	-0.18(-0.77%)
Apr 27, 2018	23.89	23.98	23.88	23.95	30,965	+0.10(+0.44%)
Apr 26, 2018	23.82	23.93	23.76	23.85	72,509	-0.02(-0.08%)
Apr 25, 2018	23.70	23.90	23.66	23.87	26,719	-0.05(-0.21%)
Apr 24, 2018	24.19	24.19	23.87	23.92	26,385	-1.06(-4.24%)
Apr 23, 2018	24.90	25.12	24.88	24.98	19,299	-0.00(-0.02%)
Apr 20, 2018	24.89	25.10	24.84	24.98	27,510	+0.02(+0.08%)
Apr 19, 2018	24.95	25.04	24.88	24.96	27,897	+0.20(+0.83%)
Apr 18, 2018	24.81	24.84	24.72	24.76	21,517	-0.02(-0.08%)
Apr 17, 2018	24.82	24.87	24.71	24.78	176,136	+0.04(+0.16%)
Apr 16, 2018	24.78	24.80	24.72	24.74	54,567	+0.06(+0.24%)
Apr 13, 2018	24.75	24.77	24.58	24.68	45,758	+0.14(+0.57%)
Apr 12, 2018	24.44	24.59	24.44	24.54	33,146	+0.12(+0.51%)
Apr 11, 2018	24.49	24.56	24.41	24.41	98,199	-0.29(-1.15%)
Apr 10, 2018	24.74	24.83	24.68	24.70	317,172	+0.03(+0.12%)
Apr 09, 2018	24.79	24.88	24.67	24.67	62,827	+0.27(+1.11%)
Apr 06, 2018	24.54	24.59	24.33	24.40	44,813	+0.18(+0.74%)
Apr 05, 2018	24.22	24.35	24.16	24.22	51,232	-0.02(-0.08%)
Apr 04, 2018	24.21	24.24	24.00	24.24	783,658	-0.90(-3.58%)
Apr 03, 2018	25.08	25.17	24.98	25.14	47,155	-0.03(-0.12%)
Apr 02, 2018	25.62	25.62	24.93	25.17	16,532	-0.31(-1.24%)
Mar 29, 2018		25.48	25.48	25.48	0	+0.41(+1.61%)
Mar 28, 2018	24.79	25.08	24.67	25.08	41,098	+0.48(+1.95%)
Mar 27, 2018	24.79	24.85	24.29	24.60	35,254	-0.27(-1.09%)
Mar 26, 2018	24.83	24.88	24.67	24.87	21,542	+0.48(+1.97%)
Mar 23, 2018	24.68	24.68	24.39	24.39	20,240	-0.11(-0.47%)
Mar 22, 2018	24.80	24.82	24.50	24.50	27,596	-0.54(-2.14%)
Mar 21, 2018	25.15	25.17	24.95	25.04	17,451	-0.05(-0.20%)
Mar 20, 2018	25.09	25.15	25.04	25.09	19,733	+0.04(+0.16%)
Mar 19, 2018	25.17	25.21	24.91	25.05	22,934	-0.27(-1.07%)
Mar 16, 2018	25.50	25.55	25.32	25.32	40,947	-0.08(-0.31%)
Mar 15, 2018	25.37	25.53	25.37	25.40	16,147	+0.14(+0.56%)
Mar 14, 2018	25.29	25.32	25.17	25.26	329,980	-0.13(-0.52%)
Mar 13, 2018	25.62	25.67	25.30	25.39	31,872	-0.23(-0.90%)
Mar 12, 2018	25.53	25.66	25.53	25.62	28,203	+0.14(+0.55%)
Mar 09, 2018	25.43	25.53	25.40	25.48	23,581	+0.08(+0.31%)
Mar 08, 2018	25.45	25.48	25.35	25.40	6,553	+0.00(+0.02%)
Mar 07, 2018	25.35	25.41	25.26	25.39	29,383	-0.05(-0.20%)
Mar 06, 2018	25.45	25.58	25.35	25.45	26,729	+0.17(+0.67%)
Mar 05, 2018	25.05	25.31	25.05	25.27	39,747	+0.18(+0.74%)
Mar 02, 2018	25.13	25.13	24.84	25.09	17,295	-0.05(-0.18%)

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.