Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.46	23.46	23.11	23.21	1,548,141	-0.21(-0.88%)
May 30, 2018	23.46	23.46	23.36	23.42	200,009	+0.08(+0.33%)
May 29, 2018	23.29	23.43	23.19	23.34	146,817	-0.09(-0.40%)
May 25, 2018		23.43	23.43	23.43	0	-0.03(-0.15%)
May 24, 2018	23.55	23.55	23.29	23.47	412,818	-0.05(-0.22%)
May 23, 2018	23.44	23.53	23.35	23.52	384,765	-0.03(-0.15%)
May 22, 2018	23.58	23.70	23.54	23.55	447,530	-0.02(-0.07%)
May 21, 2018	23.37	23.60	23.37	23.57	803,948	+0.27(+1.14%)
May 18, 2018	23.29	23.41	23.27	23.30	87,566	-0.04(-0.18%)
May 17, 2018	23.36	23.45	23.29	23.35	83,445	-0.15(-0.62%)
May 16, 2018	23.31	23.55	23.31	23.49	169,715	+0.03(+0.15%)
May 15, 2018	23.47	23.48	23.29	23.46	224,188	-0.09(-0.40%)
May 14, 2018	23.72	23.80	23.53	23.55	182,976	-0.10(-0.44%)
May 11, 2018	23.60	23.75	23.60	23.66	124,039	+0.08(+0.33%)
May 10, 2018	23.40	23.64	23.40	23.58	209,846	+0.23(+1.00%)
May 09, 2018	23.29	23.42	23.22	23.35	259,617	-0.09(-0.40%)
May 08, 2018	23.54	23.54	23.33	23.44	165,614	-0.06(-0.26%)
May 07, 2018	23.48	23.62	23.46	23.50	2,153,192	+0.14(+0.59%)
May 04, 2018	23.05	23.46	23.05	23.36	661,250	+0.15(+0.67%)
May 03, 2018	23.35	23.35	22.95	23.21	324,551	-0.01(-0.04%)
May 02, 2018	23.33	23.56	23.22	23.22	274,381	-0.15(-0.63%)
May 01, 2018	23.42	23.62	23.10	23.36	166,360	-0.21(-0.88%)
Apr 30, 2018	24.09	24.09	23.56	23.57	431,438	-0.44(-1.83%)
Apr 27, 2018	23.96	24.09	23.77	24.01	228,576	+0.19(+0.79%)
Apr 26, 2018	23.75	23.91	23.67	23.82	466,985	-0.15(-0.61%)
Apr 25, 2018	24.01	24.01	23.69	23.97	105,353	+0.01(+0.04%)
Apr 24, 2018	23.97	24.22	23.81	23.96	131,892	+0.04(+0.18%)
Apr 23, 2018	23.97	24.03	23.79	23.91	212,541	-0.02(-0.07%)
Apr 20, 2018	23.94	24.08	23.81	23.93	244,493	-0.08(-0.32%)
Apr 19, 2018	24.13	24.15	23.99	24.01	633,608	-0.11(-0.46%)
Apr 18, 2018	24.22	24.22	24.03	24.12	410,453	-0.03(-0.11%)
Apr 17, 2018	23.97	24.22	23.91	24.15	388,989	+0.38(+1.59%)
Apr 16, 2018	23.72	23.85	23.59	23.77	137,701	+0.07(+0.29%)
Apr 13, 2018	23.84	23.93	23.60	23.70	194,574	-0.15(-0.65%)
Apr 12, 2018	23.89	23.95	23.79	23.85	132,876	+0.14(+0.58%)
Apr 11, 2018	23.73	23.83	23.66	23.72	78,689	-0.03(-0.11%)
Apr 10, 2018	23.32	23.87	23.32	23.74	329,941	+0.59(+2.57%)
Apr 09, 2018	23.33	23.47	23.12	23.15	197,025	+0.03(+0.11%)
Apr 06, 2018	23.45	23.48	22.97	23.12	412,111	-0.34(-1.43%)
Apr 05, 2018	23.25	23.55	23.25	23.46	266,484	+0.19(+0.81%)
Apr 04, 2018	22.69	23.31	22.69	23.27	258,740	+0.31(+1.35%)
Apr 03, 2018	22.85	22.99	22.76	22.96	380,923	+0.15(+0.64%)
Apr 02, 2018	23.24	23.24	22.67	22.81	1,263,286	-0.44(-1.89%)
Mar 29, 2018		23.25	23.25	23.25	0	+0.29(+1.27%)
Mar 28, 2018	23.17	23.29	22.94	22.96	546,805	-0.15(-0.67%)
Mar 27, 2018	23.44	23.60	22.99	23.11	830,644	-0.31(-1.32%)
Mar 26, 2018	23.31	23.44	23.09	23.42	159,221	+0.42(+1.83%)
Mar 23, 2018	23.26	23.56	23.00	23.00	665,774	-0.45(-1.91%)
Mar 22, 2018	23.84	23.84	23.45	23.45	778,370	-0.46(-1.94%)
Mar 21, 2018	23.98	24.12	23.85	23.91	161,227	-0.05(-0.21%)
Mar 20, 2018	24.12	24.12	23.88	23.96	287,026	-0.03(-0.11%)
Mar 19, 2018	24.33	24.33	23.85	23.99	263,146	-0.35(-1.44%)
Mar 16, 2018	23.92	24.38	23.83	24.34	1,185,028	+0.50(+2.11%)
Mar 15, 2018	24.08	24.25	23.82	23.84	110,687	-0.26(-1.10%)
Mar 14, 2018	24.09	24.13	23.90	24.10	291,809	+0.03(+0.11%)
Mar 13, 2018	24.24	24.35	24.01	24.08	297,023	-0.15(-0.60%)
Mar 12, 2018	24.35	24.53	23.99	24.22	906,101	-0.26(-1.08%)
Mar 09, 2018	24.65	24.65	24.40	24.49	272,346	-0.03(-0.10%)
Mar 08, 2018	24.65	24.65	24.28	24.51	453,578	-0.02(-0.07%)
Mar 07, 2018		24.59		24.53	308,856	+0.07(+0.28%)
Mar 06, 2018	24.30	24.51	24.12	24.46	141,051	+0.21(+0.88%)
Mar 05, 2018	23.80	24.32	23.76	24.25	301,312	+0.29(+1.21%)
Mar 02, 2018	23.77	24.09	23.62	23.96	830,456	+0.02(+0.07%)

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.