Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.26	26.30	25.96	26.04	139,370	-0.09(-0.36%)
May 30, 2018	26.01	26.19	25.90	26.13	119,009	+0.31(+1.18%)
May 29, 2018	26.21	26.21	25.67	25.83	159,934	-0.40(-1.52%)
May 25, 2018		26.23	26.23	26.23	0	+0.54(+2.11%)
May 24, 2018	25.96	25.96	25.36	25.68	144,477	-0.27(-1.04%)
May 23, 2018	26.29	26.33	25.85	25.96	135,135	-0.29(-1.10%)
May 22, 2018	26.33	26.62	26.15	26.24	156,165	-0.06(-0.23%)
May 21, 2018	26.04	26.51	26.03	26.30	140,001	+0.34(+1.31%)
May 18, 2018	26.12	26.12	25.89	25.96	103,644	+0.00(+0.00%)
May 17, 2018	25.38	26.08	24.93	25.96	162,230	+0.58(+2.30%)
May 16, 2018	24.89	25.73	24.58	25.38	328,414	+0.58(+2.36%)
May 15, 2018	24.58	24.87	24.24	24.79	102,540	+0.18(+0.72%)
May 14, 2018	24.91	24.91	24.57	24.62	79,378	-0.29(-1.16%)
May 11, 2018	24.85	25.10	24.40	24.91	93,736	+0.04(+0.17%)
May 10, 2018	24.90	24.91	24.66	24.86	126,357	-0.04(-0.17%)
May 09, 2018	24.68	24.99	24.48	24.91	115,699	+0.32(+1.31%)
May 08, 2018	24.35	24.71	24.06	24.58	170,106	+0.23(+0.94%)
May 07, 2018	24.47	24.48	24.09	24.35	79,506	-0.09(-0.38%)
May 04, 2018	24.02	24.73	23.93	24.45	114,005	+0.36(+1.48%)
May 03, 2018	24.33	24.50	24.07	24.09	158,756	-0.25(-1.04%)
May 02, 2018	24.67	24.79	24.32	24.35	217,177	-0.32(-1.30%)
May 01, 2018	24.34	24.77	24.15	24.67	116,061	+0.34(+1.39%)
Apr 30, 2018	24.54	24.78	24.13	24.33	110,927	-0.19(-0.76%)
Apr 27, 2018	24.76	24.89	24.43	24.52	105,104	-0.25(-0.99%)
Apr 26, 2018	24.51	24.94	24.07	24.76	147,425	+0.34(+1.39%)
Apr 25, 2018	25.00	25.11	24.35	24.42	331,295	-0.50(-2.01%)
Apr 24, 2018	23.47	25.15	23.47	24.92	349,647	+1.24(+5.22%)
Apr 23, 2018	23.72	23.87	23.13	23.69	68,908	+0.03(+0.11%)
Apr 20, 2018	23.45	23.77	23.21	23.66	57,932	+0.15(+0.65%)
Apr 19, 2018	23.25	23.58	23.17	23.51	83,052	+0.29(+1.24%)
Apr 18, 2018	23.53	23.63	23.17	23.22	75,464	-0.25(-1.08%)
Apr 17, 2018	23.72	23.80	23.43	23.47	179,810	-0.19(-0.82%)
Apr 16, 2018	23.34	23.68	23.08	23.67	166,252	+0.47(+2.05%)
Apr 13, 2018	23.63	23.63	23.07	23.19	209,554	-0.26(-1.12%)
Apr 12, 2018	23.48	23.67	23.21	23.46	115,376	+0.11(+0.47%)
Apr 11, 2018	23.46	23.72	23.24	23.35	71,929	-0.10(-0.43%)
Apr 10, 2018	23.72	23.72	23.21	23.45	123,436	-0.14(-0.57%)
Apr 09, 2018	23.51	24.04	23.50	23.58	187,581	+0.22(+0.94%)
Apr 06, 2018	23.57	23.73	23.13	23.36	116,546	-0.41(-1.71%)
Apr 05, 2018	23.44	23.81	23.22	23.77	93,692	+0.47(+2.04%)
Apr 04, 2018	22.74	23.51	22.74	23.30	141,776	+0.25(+1.10%)
Apr 03, 2018	23.15	23.39	22.46	23.04	217,713	+0.13(+0.55%)
Apr 02, 2018	23.44	23.69	22.65	22.91	295,732	-0.53(-2.24%)
Mar 29, 2018		23.44	23.44	23.44	0	-0.03(-0.11%)
Mar 28, 2018	23.15	23.63	23.03	23.46	52,570	+0.35(+1.50%)
Mar 27, 2018	23.55	23.57	22.99	23.12	103,148	-0.32(-1.37%)
Mar 26, 2018	23.34	23.46	23.06	23.44	133,081	+0.49(+2.14%)
Mar 23, 2018	24.08	24.10	22.91	22.95	142,574	-1.07(-4.44%)
Mar 22, 2018	24.39	24.60	24.02	24.02	109,456	-0.53(-2.14%)
Mar 21, 2018	24.66	24.78	24.39	24.54	88,245	-0.08(-0.31%)
Mar 20, 2018	24.88	24.99	24.47	24.62	63,752	-0.20(-0.82%)
Mar 19, 2018	24.74	24.95	24.39	24.82	61,767	+0.09(+0.38%)
Mar 16, 2018	24.64	24.93	24.57	24.73	120,233	+0.05(+0.21%)
Mar 15, 2018	24.61	24.80	24.51	24.68	80,977	+0.18(+0.73%)
Mar 14, 2018	24.54	24.74	24.54	24.50	119,709	+0.05(+0.21%)
Mar 13, 2018	24.61	24.82	24.36	24.45	78,211	-0.06(-0.24%)
Mar 12, 2018	24.74	24.74	24.34	24.51	110,178	-0.13(-0.52%)
Mar 09, 2018	24.52	24.67	24.40	24.63	76,652	+0.35(+1.43%)
Mar 08, 2018	24.57	24.64	24.17	24.29	116,164	-0.28(-1.14%)
Mar 07, 2018	24.21	24.66	24.21	24.57	84,301	+0.18(+0.73%)
Mar 06, 2018	24.13	24.43	23.75	24.39	101,971	+0.33(+1.37%)
Mar 05, 2018	23.65	24.28	23.35	24.06	106,237	+0.27(+1.14%)
Mar 02, 2018	23.52	23.91	23.34	23.79	180,746	+0.12(+0.50%)

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.