Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.13	25.19	24.99	25.15	4,885,428	-0.11(-0.45%)
May 30, 2018	24.86	25.29	24.86	25.27	6,258,038	+0.47(+1.91%)
May 29, 2018	24.97	24.97	24.71	24.79	4,484,808	-0.38(-1.50%)
May 25, 2018		25.17	25.17	25.17	0	-0.18(-0.72%)
May 24, 2018	25.41	25.47	25.29	25.35	2,149,271	-0.18(-0.69%)
May 23, 2018	25.34	25.55	25.34	25.53	2,338,057	-0.08(-0.31%)
May 22, 2018	25.76	25.91	25.58	25.61	4,500,434	-0.13(-0.51%)
May 21, 2018	25.68	25.77	25.64	25.74	1,877,953	+0.24(+0.93%)
May 18, 2018	25.46	25.53	25.40	25.50	2,300,089	-0.16(-0.61%)
May 17, 2018	25.61	25.73	25.61	25.66	3,425,986	+0.08(+0.31%)
May 16, 2018	25.56	25.64	25.50	25.58	2,862,833	+0.13(+0.52%)
May 15, 2018	25.38	25.49	25.28	25.45	2,829,031	-0.09(-0.34%)
May 14, 2018	25.46	25.64	25.46	25.54	3,878,850	+0.14(+0.55%)
May 11, 2018	25.40	25.45	25.36	25.40	2,994,756	-0.02(-0.07%)
May 10, 2018	25.30	25.43	25.22	25.41	4,682,181	+0.33(+1.33%)
May 09, 2018	24.99	25.14	24.95	25.08	4,461,059	+0.26(+1.06%)
May 08, 2018	24.77	24.82	24.64	24.82	3,515,792	-0.03(-0.11%)
May 07, 2018	24.95	24.98	24.79	24.85	4,165,209	+0.07(+0.28%)
May 04, 2018	24.48	24.84	24.37	24.78	3,842,499	+0.18(+0.71%)
May 03, 2018	24.59	24.66	24.39	24.60	6,322,254	+0.02(+0.07%)
May 02, 2018	24.66	24.78	24.55	24.58	3,537,187	-0.04(-0.14%)
May 01, 2018	24.60	24.70	24.42	24.62	3,311,650	+0.00(+0.00%)
Apr 30, 2018	24.67	24.80	24.62	24.62	2,457,923	-0.07(-0.28%)
Apr 27, 2018	24.58	24.71	24.57	24.69	2,074,503	+0.10(+0.43%)
Apr 26, 2018	24.53	24.63	24.47	24.58	1,813,074	+0.17(+0.68%)
Apr 25, 2018	24.33	24.48	24.23	24.42	1,830,683	+0.02(+0.07%)
Apr 24, 2018	24.53	24.57	24.31	24.40	1,917,494	-0.05(-0.21%)
Apr 23, 2018	24.45	24.54	24.36	24.45	1,459,776	-0.09(-0.36%)
Apr 20, 2018	24.56	24.60	24.49	24.54	1,445,823	-0.11(-0.43%)
Apr 19, 2018	24.90	24.92	24.59	24.64	2,594,460	-0.19(-0.78%)
Apr 18, 2018	24.71	24.92	24.70	24.84	4,033,127	+0.12(+0.50%)
Apr 17, 2018	24.62	24.78	24.61	24.71	1,544,033	+0.15(+0.61%)
Apr 16, 2018	24.54	24.61	24.48	24.57	1,483,723	+0.11(+0.43%)
Apr 13, 2018	24.58	24.64	24.41	24.46	1,741,058	-0.05(-0.21%)
Apr 12, 2018	24.49	24.61	24.43	24.51	2,067,002	+0.00(+0.00%)
Apr 11, 2018	24.38	24.61	24.34	24.51	1,967,402	+0.04(+0.14%)
Apr 10, 2018	24.55	24.60	24.47	24.48	3,269,643	+0.25(+1.01%)
Apr 09, 2018	24.30	24.39	24.05	24.23	2,037,494	+0.17(+0.69%)
Apr 06, 2018	24.30	24.38	23.94	24.07	2,873,918	-0.26(-1.08%)
Apr 05, 2018	24.02	24.37	23.98	24.33	2,019,026	+0.32(+1.35%)
Apr 04, 2018	23.62	24.03	23.55	24.01	5,847,165	+0.08(+0.33%)
Apr 03, 2018	23.92	24.00	23.79	23.93	4,126,269	+0.15(+0.63%)
Apr 02, 2018	24.02	24.12	23.64	23.78	3,840,180	-0.34(-1.42%)
Mar 29, 2018		24.12	24.12	24.12	0	+0.42(+1.77%)
Mar 28, 2018	23.77	23.87	23.67	23.70	2,962,961	-0.09(-0.37%)
Mar 27, 2018	24.02	24.11	23.72	23.79	3,629,153	-0.18(-0.73%)
Mar 26, 2018	23.94	24.01	23.75	23.96	3,221,397	+0.17(+0.70%)
Mar 23, 2018	24.24	24.31	23.78	23.80	5,270,139	-0.24(-0.98%)
Mar 22, 2018	24.33	24.36	24.00	24.03	4,003,485	-0.49(-2.00%)
Mar 21, 2018	24.27	24.64	24.22	24.52	3,619,342	+0.37(+1.52%)
Mar 20, 2018	24.11	24.28	24.03	24.15	6,705,454	+0.09(+0.36%)
Mar 19, 2018	24.21	24.29	23.97	24.07	3,958,694	-0.15(-0.61%)
Mar 16, 2018	24.26	24.40	24.16	24.22	2,718,543	-0.04(-0.14%)
Mar 15, 2018	24.42	24.50	24.17	24.25	3,536,927	-0.13(-0.54%)
Mar 14, 2018	24.50	24.53	24.30	24.38	4,073,125	+0.08(+0.32%)
Mar 13, 2018	24.53	24.63	24.29	24.30	5,637,876	-0.20(-0.82%)
Mar 12, 2018	24.48	24.61	24.42	24.50	3,644,948	-0.02(-0.07%)
Mar 09, 2018	24.50	24.53	24.29	24.52	3,792,820	+0.24(+1.01%)
Mar 08, 2018	24.24	24.31	24.12	24.28	6,905,763	+0.10(+0.40%)
Mar 07, 2018		24.25	23.98	24.18	4,111,301	-0.10(-0.40%)
Mar 06, 2018	24.35	24.38	24.17	24.28	19,566,930	+0.16(+0.65%)
Mar 05, 2018	23.78	24.14	23.76	24.12	3,737,710	+0.07(+0.29%)
Mar 02, 2018	23.94	24.06	23.86	24.05	3,254,778	-0.11(-0.47%)

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.