Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.59	23.65	23.58	23.60	285,452	-0.03(-0.11%)
May 30, 2018	23.70	23.70	23.59	23.62	455,082	-0.02(-0.07%)
May 29, 2018	23.56	23.66	23.55	23.64	685,663	+0.14(+0.57%)
May 25, 2018		23.50	23.50	23.50	0	+0.06(+0.25%)
May 24, 2018	23.45	23.47	23.42	23.45	438,356	+0.06(+0.25%)
May 23, 2018	23.39	23.39	23.36	23.39	803,322	+0.04(+0.18%)
May 22, 2018	23.34	23.35	23.30	23.34	731,376	+0.00(+0.02%)
May 21, 2018	23.35	23.35	23.33	23.34	468,109	+0.01(+0.05%)
May 18, 2018	23.30	23.34	23.28	23.33	560,218	+0.06(+0.25%)
May 17, 2018	23.28	23.31	23.27	23.27	646,952	-0.04(-0.18%)
May 16, 2018	23.32	23.34	23.30	23.31	599,551	-0.03(-0.14%)
May 15, 2018	23.34	23.39	23.33	23.34	358,927	-0.09(-0.40%)
May 14, 2018	23.45	23.45	23.43	23.44	536,757	+0.00(+0.00%)
May 11, 2018	23.45	23.45	23.43	23.44	495,549	+0.01(+0.04%)
May 10, 2018	23.39	23.43	23.39	23.43	560,221	+0.03(+0.14%)
May 09, 2018	23.40	23.42	23.39	23.39	606,732	-0.03(-0.11%)
May 08, 2018	23.43	23.44	23.39	23.42	1,717,397	-0.03(-0.11%)
May 07, 2018	23.45	23.45	23.43	23.45	326,291	+0.02(+0.07%)
May 04, 2018	23.46	23.46	23.42	23.43	247,143	+0.00(+0.00%)
May 03, 2018	23.42	23.46	23.42	23.43	378,913	+0.02(+0.07%)
May 02, 2018	23.45	23.45	23.40	23.41	355,594	-0.01(-0.04%)
May 01, 2018	23.45	23.45	23.41	23.42	614,947	-0.03(-0.12%)
Apr 30, 2018	23.46	23.48	23.43	23.45	836,596	+0.01(+0.04%)
Apr 27, 2018	23.40	23.44	23.40	23.44	278,303	+0.04(+0.18%)
Apr 26, 2018	23.37	23.41	23.37	23.40	947,735	+0.03(+0.14%)
Apr 25, 2018	23.38	23.41	23.35	23.36	971,110	-0.06(-0.25%)
Apr 24, 2018	23.43	23.43	23.40	23.42	907,577	+0.00(+0.00%)
Apr 23, 2018	23.44	23.46	23.41	23.42	2,388,251	-0.03(-0.11%)
Apr 20, 2018	23.49	23.49	23.45	23.45	527,414	-0.08(-0.32%)
Apr 19, 2018	23.53	23.54	23.50	23.52	11,003,690	-0.04(-0.18%)
Apr 18, 2018	23.61	23.62	23.57	23.57	456,381	-0.07(-0.28%)
Apr 17, 2018	23.60	23.64	23.57	23.63	510,484	+0.01(+0.04%)
Apr 16, 2018	23.61	23.62	23.56	23.62	327,948	+0.02(+0.07%)
Apr 13, 2018	23.58	23.62	23.57	23.61	356,152	+0.00(+0.00%)
Apr 12, 2018	23.63	23.63	23.59	23.61	394,632	-0.03(-0.14%)
Apr 11, 2018	23.62	23.66	23.62	23.64	343,343	+0.03(+0.14%)
Apr 10, 2018	23.63	23.66	23.60	23.61	918,635	-0.04(-0.18%)
Apr 09, 2018	23.63	23.67	23.58	23.65	466,536	+0.01(+0.04%)
Apr 06, 2018	23.64	23.65	23.58	23.64	500,277	+0.05(+0.21%)
Apr 05, 2018	23.59	23.62	23.57	23.59	1,147,879	-0.03(-0.11%)
Apr 04, 2018	23.65	23.66	23.60	23.62	429,507	-0.03(-0.11%)
Apr 03, 2018	23.66	23.66	23.61	23.64	1,128,622	-0.03(-0.11%)
Apr 02, 2018	23.65	23.68	23.62	23.67	646,620	+0.01(+0.06%)
Mar 29, 2018		23.65	23.65	23.65	0	+0.08(+0.36%)
Mar 28, 2018	23.59	23.62	23.57	23.57	378,599	+0.01(+0.04%)
Mar 27, 2018	23.51	23.58	23.51	23.56	424,188	+0.04(+0.18%)
Mar 26, 2018	23.53	23.55	23.52	23.52	481,358	+0.00(+0.00%)
Mar 23, 2018	23.52	23.55	23.50	23.52	393,752	+0.00(+0.00%)
Mar 22, 2018	23.53	23.56	23.50	23.52	603,087	+0.05(+0.21%)
Mar 21, 2018	23.48	23.49	23.44	23.47	362,492	-0.03(-0.14%)
Mar 20, 2018	23.50	23.51	23.49	23.50	387,607	-0.03(-0.11%)
Mar 19, 2018	23.54	23.55	23.49	23.53	649,014	-0.02(-0.07%)
Mar 16, 2018	23.55	23.55	23.53	23.54	419,679	-0.02(-0.07%)
Mar 15, 2018	23.56	23.57	23.54	23.56	327,204	+0.02(+0.07%)
Mar 14, 2018	23.51	23.56	23.50	23.54	376,426	+0.03(+0.11%)
Mar 13, 2018	23.53	23.53	23.49	23.52	825,456	+0.02(+0.07%)
Mar 12, 2018	23.50	23.51	23.48	23.50	370,229	+0.02(+0.07%)
Mar 09, 2018	23.48	23.50	23.48	23.48	743,199	-0.03(-0.11%)
Mar 08, 2018	23.50	23.53	23.48	23.51	618,145	+0.02(+0.07%)
Mar 07, 2018			23.48	23.49	653,951	+0.00(+0.00%)
Mar 06, 2018	23.48	23.52	23.48	23.49	629,277	+0.01(+0.04%)
Mar 05, 2018	23.53	23.53	23.46	23.48	399,022	-0.01(-0.04%)
Mar 02, 2018	23.52	23.53	23.47	23.49	493,901	-0.03(-0.14%)

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.