Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.27	26.31	25.96	26.05	139,335	-0.09(-0.36%)
May 30, 2018	26.02	26.20	25.91	26.14	118,979	+0.30(+1.18%)
May 29, 2018	26.22	26.22	25.67	25.83	159,894	-0.40(-1.52%)
May 25, 2018		26.23	26.23	26.23	0	+0.54(+2.11%)
May 24, 2018	25.97	25.97	25.37	25.69	144,440	-0.27(-1.04%)
May 23, 2018	26.29	26.33	25.86	25.96	135,101	-0.29(-1.10%)
May 22, 2018	26.33	26.63	26.16	26.25	156,125	-0.06(-0.23%)
May 21, 2018	26.05	26.52	26.04	26.31	139,966	+0.34(+1.30%)
May 18, 2018	26.12	26.13	25.89	25.97	103,618	+0.00(+0.00%)
May 17, 2018	25.39	26.09	24.94	25.97	162,189	+0.58(+2.30%)
May 16, 2018	24.89	25.73	24.59	25.39	328,331	+0.58(+2.36%)
May 15, 2018	24.59	24.88	24.24	24.80	102,514	+0.18(+0.72%)
May 14, 2018	24.92	24.92	24.58	24.62	79,358	-0.29(-1.16%)
May 11, 2018	24.86	25.11	24.40	24.91	93,712	+0.04(+0.17%)
May 10, 2018	24.90	24.92	24.67	24.87	126,326	-0.04(-0.17%)
May 09, 2018	24.68	25.00	24.49	24.91	115,670	+0.32(+1.31%)
May 08, 2018	24.36	24.72	24.06	24.59	170,063	+0.23(+0.94%)
May 07, 2018	24.48	24.49	24.10	24.36	79,486	-0.09(-0.38%)
May 04, 2018	24.02	24.73	23.94	24.45	113,976	+0.36(+1.48%)
May 03, 2018	24.34	24.50	24.08	24.10	158,716	-0.25(-1.04%)
May 02, 2018	24.67	24.79	24.33	24.35	217,122	-0.32(-1.31%)
May 01, 2018	24.34	24.78	24.16	24.67	116,032	+0.34(+1.39%)
Apr 30, 2018	24.55	24.78	24.14	24.34	110,899	-0.19(-0.76%)
Apr 27, 2018	24.77	24.89	24.44	24.52	105,077	-0.25(-0.99%)
Apr 26, 2018	24.51	24.95	24.08	24.77	147,388	+0.34(+1.39%)
Apr 25, 2018	25.00	25.11	24.36	24.43	331,212	-0.50(-2.01%)
Apr 24, 2018	23.48	25.16	23.48	24.93	349,559	+1.24(+5.22%)
Apr 23, 2018	23.73	23.88	23.14	23.69	68,891	+0.03(+0.11%)
Apr 20, 2018	23.45	23.78	23.22	23.67	57,917	+0.15(+0.65%)
Apr 19, 2018	23.26	23.58	23.17	23.51	83,032	+0.29(+1.24%)
Apr 18, 2018	23.54	23.64	23.17	23.23	75,445	-0.25(-1.08%)
Apr 17, 2018	23.73	23.81	23.44	23.48	179,764	-0.19(-0.82%)
Apr 16, 2018	23.34	23.68	23.09	23.67	166,210	+0.47(+2.05%)
Apr 13, 2018	23.64	23.64	23.07	23.20	209,502	-0.26(-1.12%)
Apr 12, 2018	23.49	23.67	23.21	23.46	115,347	+0.11(+0.47%)
Apr 11, 2018	23.46	23.73	23.24	23.35	71,911	-0.10(-0.43%)
Apr 10, 2018	23.73	23.73	23.22	23.45	123,405	-0.14(-0.57%)
Apr 09, 2018	23.51	24.05	23.50	23.59	187,534	+0.22(+0.94%)
Apr 06, 2018	23.57	23.73	23.13	23.37	116,517	-0.41(-1.71%)
Apr 05, 2018	23.45	23.82	23.23	23.78	93,669	+0.47(+2.04%)
Apr 04, 2018	22.75	23.51	22.75	23.30	141,740	+0.25(+1.10%)
Apr 03, 2018	23.16	23.39	22.46	23.05	217,658	+0.13(+0.55%)
Apr 02, 2018	23.45	23.70	22.66	22.92	295,658	-0.53(-2.24%)
Mar 29, 2018		23.45	23.45	23.45	0	-0.03(-0.11%)
Mar 28, 2018	23.16	23.64	23.04	23.47	52,557	+0.35(+1.50%)
Mar 27, 2018	23.56	23.58	23.00	23.12	103,122	-0.32(-1.37%)
Mar 26, 2018	23.34	23.47	23.06	23.45	133,048	+0.49(+2.14%)
Mar 23, 2018	24.09	24.11	22.92	22.95	142,538	-1.07(-4.44%)
Mar 22, 2018	24.39	24.61	24.02	24.02	109,429	-0.53(-2.14%)
Mar 21, 2018	24.67	24.78	24.39	24.55	88,223	-0.08(-0.31%)
Mar 20, 2018	24.89	25.00	24.48	24.62	63,736	-0.20(-0.82%)
Mar 19, 2018	24.75	24.95	24.39	24.83	61,752	+0.09(+0.38%)
Mar 16, 2018	24.65	24.93	24.57	24.73	120,203	+0.05(+0.21%)
Mar 15, 2018	24.61	24.81	24.52	24.68	80,957	+0.18(+0.73%)
Mar 14, 2018	24.55	24.74	24.55	24.50	119,679	+0.05(+0.21%)
Mar 13, 2018	24.61	24.83	24.37	24.45	78,192	-0.06(-0.24%)
Mar 12, 2018	24.75	24.75	24.34	24.51	110,150	-0.13(-0.52%)
Mar 09, 2018	24.52	24.67	24.40	24.64	76,633	+0.35(+1.43%)
Mar 08, 2018	24.57	24.65	24.17	24.29	116,135	-0.28(-1.14%)
Mar 07, 2018	24.22	24.66	24.22	24.57	84,280	+0.18(+0.73%)
Mar 06, 2018	24.13	24.44	23.76	24.39	101,945	+0.33(+1.37%)
Mar 05, 2018	23.66	24.28	23.36	24.06	106,210	+0.27(+1.14%)
Mar 02, 2018	23.53	23.91	23.34	23.79	180,700	+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.