Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.57	24.58	24.49	24.56	26,244	-0.04(-0.16%)
May 30, 2018	24.63	24.63	24.47	24.60	27,124	-0.10(-0.40%)
May 29, 2018	24.39	24.75	24.39	24.70	16,017	+0.12(+0.49%)
May 25, 2018		24.58	24.58	24.58	0	-0.12(-0.49%)
May 24, 2018	24.71	24.71	24.25	24.70	9,108	+0.10(+0.41%)
May 23, 2018	24.34	24.68	24.21	24.60	16,770	+0.16(+0.65%)
May 22, 2018	24.63	24.70	24.29	24.44	16,907	-0.29(-1.17%)
May 21, 2018	24.66	25.00	24.45	24.73	30,366	+0.07(+0.28%)
May 18, 2018	24.99	25.00	24.64	24.66	17,036	-0.32(-1.28%)
May 17, 2018	24.78	25.00	24.67	24.98	28,410	+0.08(+0.32%)
May 16, 2018	24.81	24.90	24.65	24.90	18,151	+0.11(+0.44%)
May 15, 2018	24.51	24.79	24.40	24.79	21,984	+0.07(+0.28%)
May 14, 2018	24.67	24.85	24.50	24.72	20,656	-0.03(-0.12%)
May 11, 2018	24.74	24.87	24.69	24.75	16,249	+0.00(+0.00%)
May 10, 2018	24.46	24.75	24.40	24.75	23,612	+0.23(+0.94%)
May 09, 2018	24.02	24.52	24.02	24.52	55,371	+0.35(+1.45%)
May 08, 2018	23.90	24.24	23.70	24.17	32,479	+0.20(+0.83%)
May 07, 2018	24.01	24.08	23.92	23.97	13,290	-0.07(-0.29%)
May 04, 2018	23.87	24.15	23.87	24.04	16,525	+0.05(+0.21%)
May 03, 2018	23.90	24.09	23.85	23.99	19,700	-0.01(-0.04%)
May 02, 2018	23.84	24.10	23.62	24.00	15,046	+0.22(+0.93%)
May 01, 2018	23.84	23.93	23.67	23.78	33,303	-0.03(-0.13%)
Apr 30, 2018	23.81	23.83	23.73	23.81	20,338	+0.00(+0.00%)
Apr 27, 2018	23.73	23.82	23.73	23.81	25,989	-0.17(-0.71%)
Apr 26, 2018	24.05	24.07	23.91	23.98	16,316	-0.07(-0.29%)
Apr 25, 2018	23.75	24.05	23.65	24.05	41,221	+0.39(+1.65%)
Apr 24, 2018	23.69	23.81	23.32	23.66	48,466	+0.01(+0.04%)
Apr 23, 2018	23.70	24.00	23.59	23.65	16,338	+0.01(+0.04%)
Apr 20, 2018	23.87	24.10	23.64	23.64	12,740	-0.22(-0.92%)
Apr 19, 2018	24.00	24.26	23.85	23.86	13,198	-0.15(-0.62%)
Apr 18, 2018	24.03	24.29	24.00	24.01	20,961	+0.01(+0.04%)
Apr 17, 2018	24.23	24.34	23.89	24.00	24,150	-0.24(-0.99%)
Apr 16, 2018	24.21	24.40	24.13	24.24	21,372	+0.02(+0.08%)
Apr 13, 2018	23.77	24.23	23.77	24.22	32,723	+0.35(+1.47%)
Apr 12, 2018	23.60	23.87	23.60	23.87	12,207	+0.28(+1.19%)
Apr 11, 2018	23.70	23.81	23.47	23.59	10,983	-0.14(-0.59%)
Apr 10, 2018	23.43	23.88	23.15	23.73	33,493	+0.33(+1.41%)
Apr 09, 2018	23.54	23.87	23.40	23.40	11,626	-0.09(-0.38%)
Apr 06, 2018	23.55	23.70	23.48	23.49	9,045	-0.19(-0.80%)
Apr 05, 2018	23.56	23.68	23.48	23.68	9,782	+0.09(+0.38%)
Apr 04, 2018	23.45	23.89	23.45	23.59	7,850	-0.05(-0.19%)
Apr 03, 2018	23.85	23.91	23.64	23.64	12,020	-0.21(-0.90%)
Apr 02, 2018	23.83	24.00	23.68	23.85	10,145	-0.07(-0.29%)
Mar 29, 2018		23.92	23.92	23.92	0	+0.13(+0.55%)
Mar 28, 2018	23.82	23.83	23.65	23.79	16,224	-0.06(-0.25%)
Mar 27, 2018	23.34	24.16	23.34	23.85	37,231	+0.41(+1.75%)
Mar 26, 2018	23.22	23.44	23.20	23.44	15,361	+0.31(+1.34%)
Mar 23, 2018	23.45	23.45	22.82	23.13	14,736	-0.18(-0.77%)
Mar 22, 2018	23.30	23.40	23.15	23.31	12,771	+0.01(+0.04%)
Mar 21, 2018	23.30	23.45	23.18	23.30	11,230	-0.09(-0.39%)
Mar 20, 2018	23.35	23.48	23.20	23.39	30,326	+0.09(+0.39%)
Mar 19, 2018	23.43	23.50	23.30	23.30	8,008	-0.20(-0.85%)
Mar 16, 2018	23.42	23.51	23.42	23.50	9,712	+0.08(+0.34%)
Mar 15, 2018	23.45	23.57	23.40	23.42	14,298	-0.04(-0.17%)
Mar 14, 2018	23.47	23.60	23.41	23.46	15,991	-0.01(-0.04%)
Mar 13, 2018	23.40	23.47	23.21	23.47	14,180	+0.32(+1.38%)
Mar 12, 2018	23.45	23.53	23.15	23.15	27,361	-0.24(-1.03%)
Mar 09, 2018	23.37	23.43	23.30	23.39	15,920	+0.04(+0.17%)
Mar 08, 2018	23.07	23.40	23.07	23.35	34,354	+0.33(+1.43%)
Mar 07, 2018			23.02	23.02	28,645	-0.30(-1.29%)
Mar 06, 2018	23.61	23.75	23.30	23.32	26,744	-0.24(-1.02%)
Mar 05, 2018	23.48	24.00	22.73	23.56	33,081	+0.09(+0.38%)
Mar 02, 2018	23.31	23.53	23.29	23.47	14,536	+0.07(+0.30%)

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.