Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.13	24.17	24.04	24.14	43,592	-0.06(-0.27%)
May 30, 2018	24.13	24.23	24.06	24.21	61,176	+0.31(+1.31%)
May 29, 2018	23.99	23.99	23.81	23.89	58,461	-0.23(-0.93%)
May 25, 2018		24.12	24.12	24.12	0	-0.04(-0.17%)
May 24, 2018	24.15	24.20	24.06	24.16	23,769	+0.06(+0.23%)
May 23, 2018	24.03	24.10	23.99	24.10	45,712	-0.09(-0.37%)
May 22, 2018	24.26	24.30	24.15	24.19	63,922	-0.01(-0.03%)
May 21, 2018	24.20	24.22	24.16	24.20	148,855	+0.10(+0.43%)
May 18, 2018	24.07	24.09	24.03	24.09	33,677	-0.03(-0.13%)
May 17, 2018	24.17	24.17	24.08	24.13	18,945	-0.10(-0.40%)
May 16, 2018	24.17	24.24	24.15	24.22	31,990	-0.05(-0.20%)
May 15, 2018	24.30	24.34	24.26	24.27	20,732	-0.38(-1.54%)
May 14, 2018	24.71	24.75	24.63	24.65	31,195	+0.10(+0.43%)
May 11, 2018	24.54	24.61	24.51	24.55	28,184	+0.09(+0.36%)
May 10, 2018	24.37	24.46	24.37	24.46	77,633	+0.17(+0.70%)
May 09, 2018	24.22	24.31	24.20	24.29	131,920	+0.02(+0.10%)
May 08, 2018	24.24	24.28	24.18	24.26	78,398	+0.05(+0.20%)
May 07, 2018	24.23	24.30	24.19	24.22	31,370	-0.02(-0.07%)
May 04, 2018	24.01	24.26	24.01	24.23	30,416	+0.00(+0.00%)
May 03, 2018	24.16	24.27	24.08	24.23	42,939	+0.02(+0.07%)
May 02, 2018	24.23	24.36	24.20	24.22	43,476	-0.10(-0.40%)
May 01, 2018	24.36	24.36	24.23	24.31	34,606	-0.03(-0.13%)
Apr 30, 2018	24.40	24.47	24.33	24.34	64,178	+0.06(+0.27%)
Apr 27, 2018	24.22	24.28	24.16	24.28	25,178	+0.14(+0.60%)
Apr 26, 2018	24.11	24.16	24.07	24.13	39,221	+0.21(+0.87%)
Apr 25, 2018	23.93	23.95	23.88	23.93	54,536	-0.06(-0.24%)
Apr 24, 2018	24.09	24.09	23.92	23.98	84,158	+0.01(+0.03%)
Apr 23, 2018	24.05	24.05	23.95	23.97	82,103	-0.11(-0.47%)
Apr 20, 2018	24.13	24.14	24.06	24.09	88,070	-0.13(-0.53%)
Apr 19, 2018	24.30	24.30	24.14	24.22	21,878	-0.12(-0.50%)
Apr 18, 2018	24.30	24.37	24.27	24.34	24,559	+0.07(+0.30%)
Apr 17, 2018	24.17	24.27	24.16	24.26	43,624	+0.13(+0.53%)
Apr 16, 2018	24.13	24.17	24.09	24.13	36,590	-0.03(-0.13%)
Apr 13, 2018	24.19	24.21	24.12	24.17	57,533	+0.01(+0.03%)
Apr 12, 2018	24.14	24.17	24.10	24.16	77,739	+0.02(+0.07%)
Apr 11, 2018	24.17	24.25	24.14	24.14	99,065	-0.06(-0.23%)
Apr 10, 2018	24.22	24.23	24.13	24.20	51,226	+0.12(+0.50%)
Apr 09, 2018	24.09	24.22	24.08	24.08	45,690	+0.20(+0.84%)
Apr 06, 2018	23.90	24.05	23.83	23.88	154,221	-0.11(-0.47%)
Apr 05, 2018	24.01	24.04	23.94	23.99	38,037	+0.02(+0.07%)
Apr 04, 2018	23.68	23.98	23.65	23.97	204,673	+0.18(+0.74%)
Apr 03, 2018	23.76	23.80	23.68	23.80	61,447	+0.17(+0.72%)
Apr 02, 2018	23.76	23.85	23.52	23.63	173,354	-0.31(-1.28%)
Mar 29, 2018		23.93	23.93	23.93	0	+0.29(+1.23%)
Mar 28, 2018	23.64	23.76	23.56	23.64	43,875	+0.09(+0.38%)
Mar 27, 2018	23.73	23.81	23.50	23.55	121,686	-0.19(-0.78%)
Mar 26, 2018	23.62	23.74	23.51	23.74	117,178	+0.31(+1.34%)
Mar 23, 2018	23.71	23.72	23.43	23.43	141,800	-0.17(-0.72%)
Mar 22, 2018	23.73	23.75	23.60	23.60	124,997	-0.28(-1.17%)
Mar 21, 2018	23.78	23.94	23.78	23.87	97,462	+0.03(+0.13%)
Mar 20, 2018	23.84	23.92	23.84	23.84	52,409	+0.01(+0.03%)
Mar 19, 2018	23.84	23.87	23.77	23.84	56,459	+0.02(+0.07%)
Mar 16, 2018	23.84	23.88	23.79	23.82	36,224	-0.06(-0.23%)
Mar 15, 2018	23.89	23.98	23.86	23.87	38,724	+0.00(+0.00%)
Mar 14, 2018	23.91	23.93	23.80	23.87	22,357	+0.14(+0.57%)
Mar 13, 2018	23.94	23.97	23.71	23.74	516,648	-0.14(-0.60%)
Mar 12, 2018	23.88	23.88	23.79	23.88	111,267	+0.02(+0.10%)
Mar 09, 2018	23.77	23.86	23.77	23.86	184,432	+0.10(+0.40%)
Mar 08, 2018	23.79	23.80	23.70	23.76	54,148	+0.11(+0.47%)
Mar 07, 2018	23.59	23.68	23.52	23.65	195,858	+0.10(+0.44%)
Mar 06, 2018	23.53	23.59	23.48	23.55	157,843	+0.02(+0.10%)
Mar 05, 2018	23.33	23.55	23.32	23.52	140,929	+0.06(+0.24%)
Mar 02, 2018	23.36	23.50	23.29	23.47	183,674	+0.14(+0.62%)

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.