Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.46	23.46	23.10	23.21	1,548,275	-0.21(-0.88%)
May 30, 2018	23.46	23.46	23.36	23.41	200,026	+0.08(+0.33%)
May 29, 2018	23.29	23.43	23.19	23.34	146,830	-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	23.46	412,854	-0.05(-0.22%)
May 23, 2018	23.44	23.52	23.35	23.52	384,798	-0.03(-0.15%)
May 22, 2018	23.58	23.70	23.54	23.55	447,569	-0.02(-0.07%)
May 21, 2018	23.37	23.59	23.37	23.57	804,018	+0.27(+1.14%)
May 18, 2018	23.29	23.41	23.27	23.30	87,574	-0.04(-0.18%)
May 17, 2018	23.36	23.45	23.29	23.34	83,452	-0.15(-0.62%)
May 16, 2018	23.31	23.55	23.31	23.49	169,730	+0.03(+0.15%)
May 15, 2018	23.46	23.47	23.28	23.46	224,207	-0.09(-0.40%)
May 14, 2018	23.72	23.80	23.52	23.55	182,992	-0.10(-0.44%)
May 11, 2018	23.60	23.75	23.59	23.65	124,049	+0.08(+0.33%)
May 10, 2018	23.40	23.64	23.40	23.58	209,864	+0.23(+1.00%)
May 09, 2018	23.28	23.41	23.22	23.34	259,639	-0.09(-0.40%)
May 08, 2018	23.53	23.53	23.33	23.44	165,628	-0.06(-0.26%)
May 07, 2018	23.47	23.62	23.46	23.50	2,153,379	+0.14(+0.59%)
May 04, 2018	23.05	23.46	23.05	23.36	661,307	+0.15(+0.67%)
May 03, 2018	23.34	23.34	22.94	23.21	324,579	-0.01(-0.04%)
May 02, 2018	23.33	23.56	23.22	23.22	274,405	-0.15(-0.63%)
May 01, 2018	23.42	23.62	23.09	23.36	166,374	-0.21(-0.88%)
Apr 30, 2018	24.08	24.08	23.56	23.57	431,475	-0.44(-1.83%)
Apr 27, 2018	23.96	24.09	23.77	24.01	228,596	+0.19(+0.79%)
Apr 26, 2018	23.75	23.91	23.67	23.82	467,025	-0.15(-0.61%)
Apr 25, 2018	24.01	24.01	23.69	23.96	105,362	+0.01(+0.04%)
Apr 24, 2018	23.97	24.21	23.81	23.96	131,903	+0.04(+0.18%)
Apr 23, 2018	23.96	24.02	23.78	23.91	212,559	-0.02(-0.07%)
Apr 20, 2018	23.94	24.08	23.81	23.93	244,514	-0.08(-0.32%)
Apr 19, 2018	24.13	24.14	23.99	24.01	633,662	-0.11(-0.46%)
Apr 18, 2018	24.22	24.22	24.03	24.12	410,489	-0.03(-0.11%)
Apr 17, 2018	23.96	24.21	23.90	24.14	389,023	+0.38(+1.59%)
Apr 16, 2018	23.71	23.85	23.58	23.77	137,713	+0.07(+0.29%)
Apr 13, 2018	23.83	23.93	23.60	23.70	194,591	-0.15(-0.65%)
Apr 12, 2018	23.89	23.95	23.79	23.85	132,888	+0.14(+0.58%)
Apr 11, 2018	23.72	23.83	23.65	23.71	78,696	-0.03(-0.11%)
Apr 10, 2018	23.32	23.87	23.32	23.74	329,969	+0.59(+2.56%)
Apr 09, 2018	23.33	23.46	23.12	23.15	197,042	+0.03(+0.11%)
Apr 06, 2018	23.45	23.47	22.97	23.12	412,146	-0.34(-1.43%)
Apr 05, 2018	23.25	23.55	23.25	23.46	266,507	+0.19(+0.81%)
Apr 04, 2018	22.69	23.31	22.69	23.27	258,762	+0.31(+1.35%)
Apr 03, 2018	22.85	22.99	22.76	22.96	380,956	+0.15(+0.64%)
Apr 02, 2018	23.24	23.24	22.66	22.81	1,263,395	-0.44(-1.89%)
Mar 29, 2018		23.25	23.25	23.25	0	+0.29(+1.27%)
Mar 28, 2018	23.16	23.29	22.94	22.96	546,852	-0.15(-0.67%)
Mar 27, 2018	23.44	23.59	22.99	23.11	830,716	-0.31(-1.32%)
Mar 26, 2018	23.31	23.44	23.09	23.42	159,235	+0.42(+1.83%)
Mar 23, 2018	23.26	23.56	23.00	23.00	665,831	-0.45(-1.91%)
Mar 22, 2018	23.83	23.83	23.45	23.45	778,437	-0.46(-1.94%)
Mar 21, 2018	23.98	24.12	23.85	23.91	161,240	-0.05(-0.21%)
Mar 20, 2018	24.12	24.12	23.88	23.96	287,051	-0.03(-0.11%)
Mar 19, 2018	24.33	24.33	23.84	23.99	263,168	-0.35(-1.44%)
Mar 16, 2018	23.92	24.38	23.83	24.34	1,185,130	+0.50(+2.11%)
Mar 15, 2018	24.08	24.24	23.82	23.83	110,697	-0.26(-1.10%)
Mar 14, 2018	24.09	24.12	23.90	24.10	291,834	+0.03(+0.11%)
Mar 13, 2018	24.24	24.35	24.01	24.07	297,049	-0.15(-0.60%)
Mar 12, 2018	24.35	24.53	23.99	24.22	906,179	-0.26(-1.08%)
Mar 09, 2018	24.65	24.65	24.40	24.48	272,370	-0.03(-0.10%)
Mar 08, 2018	24.65	24.65	24.28	24.51	453,617	-0.02(-0.07%)
Mar 07, 2018		24.59		24.53	308,883	+0.07(+0.28%)
Mar 06, 2018	24.30	24.51	24.12	24.46	141,063	+0.21(+0.88%)
Mar 05, 2018	23.80	24.32	23.75	24.24	301,338	+0.29(+1.21%)
Mar 02, 2018	23.77	24.09	23.62	23.95	830,528	+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.