Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.57	24.77	24.45	24.60	124,536	+0.01(+0.04%)
May 30, 2018	24.62	24.98	24.59	24.59	71,101	+0.07(+0.29%)
May 29, 2018	24.73	24.83	24.48	24.52	110,037	-0.36(-1.45%)
May 25, 2018		24.88	24.88	24.88	0	-0.35(-1.39%)
May 24, 2018	25.09	25.26	25.02	25.23	69,772	+0.11(+0.44%)
May 23, 2018	25.20	25.32	25.04	25.12	51,474	-0.16(-0.63%)
May 22, 2018	25.62	25.62	25.12	25.28	98,405	-0.32(-1.25%)
May 21, 2018	25.44	25.71	25.14	25.60	43,385	+0.30(+1.19%)
May 18, 2018	25.27	25.41	25.19	25.30	97,052	+0.00(+0.00%)
May 17, 2018	25.24	25.48	25.24	25.30	66,046	-0.09(-0.35%)
May 16, 2018	25.53	25.54	25.32	25.39	64,236	-0.11(-0.43%)
May 15, 2018	25.34	25.50	25.17	25.50	95,377	+0.11(+0.43%)
May 14, 2018	25.49	25.70	25.30	25.39	50,319	-0.20(-0.78%)
May 11, 2018	25.41	25.79	25.32	25.59	46,507	+0.00(+0.00%)
May 10, 2018	25.75	25.86	25.55	25.59	54,945	-0.21(-0.81%)
May 09, 2018	25.89	26.00	25.61	25.80	66,624	-0.09(-0.35%)
May 08, 2018	25.86	26.25	25.68	25.89	142,863	+0.05(+0.19%)
May 07, 2018	25.48	25.91	25.25	25.84	147,901	+0.42(+1.65%)
May 04, 2018	25.02	25.55	25.02	25.42	54,603	+0.29(+1.15%)
May 03, 2018	24.94	25.20	24.88	25.13	51,772	+0.15(+0.60%)
May 02, 2018	24.50	25.12	24.28	24.98	88,546	+0.50(+2.04%)
May 01, 2018	24.31	24.49	23.88	24.48	182,645	+0.15(+0.62%)
Apr 30, 2018	24.13	24.45	24.06	24.33	80,479	+0.21(+0.87%)
Apr 27, 2018	24.02	24.18	23.81	24.12	157,513	+0.09(+0.37%)
Apr 26, 2018	23.91	24.10	23.71	24.03	50,474	+0.18(+0.75%)
Apr 25, 2018	24.12	24.19	23.78	23.85	56,326	-0.38(-1.57%)
Apr 24, 2018	24.20	24.28	23.91	24.23	132,247	+0.11(+0.46%)
Apr 23, 2018	24.03	24.13	23.88	24.12	51,474	+0.03(+0.12%)
Apr 20, 2018	24.16	24.25	23.92	24.09	69,650	-0.08(-0.33%)
Apr 19, 2018	24.01	24.27	23.96	24.17	40,015	+0.13(+0.54%)
Apr 18, 2018	24.30	24.34	24.02	24.04	61,350	-0.25(-1.03%)
Apr 17, 2018	24.29	24.50	24.11	24.29	82,544	+0.09(+0.37%)
Apr 16, 2018	24.37	24.44	24.17	24.20	38,653	-0.06(-0.25%)
Apr 13, 2018	24.29	24.40	24.07	24.26	56,265	+0.05(+0.21%)
Apr 12, 2018	24.40	24.40	24.08	24.21	53,904	-0.12(-0.49%)
Apr 11, 2018	24.16	24.42	24.16	24.33	61,538	+0.06(+0.25%)
Apr 10, 2018	23.97	24.45	23.85	24.27	110,257	+0.47(+1.97%)
Apr 09, 2018	23.95	24.31	23.80	23.80	76,448	-0.10(-0.42%)
Apr 06, 2018	23.80	24.34	23.77	23.90	128,793	-0.06(-0.25%)
Apr 05, 2018	24.14	24.34	23.77	23.96	65,991	+0.00(+0.00%)
Apr 04, 2018	23.04	24.22	22.86	23.96	276,732	+0.66(+2.83%)
Apr 03, 2018	22.89	23.40	22.77	23.30	145,044	+0.46(+2.01%)
Apr 02, 2018	23.05	23.36	22.43	22.84	158,768	-0.27(-1.17%)
Mar 29, 2018		23.11	23.11	23.11	0	-0.08(-0.34%)
Mar 28, 2018	23.15	23.39	22.90	23.19	55,024	+0.09(+0.39%)
Mar 27, 2018	23.43	23.46	22.93	23.10	100,120	-0.29(-1.24%)
Mar 26, 2018	23.16	23.45	22.67	23.39	105,886	+0.48(+2.10%)
Mar 23, 2018	23.46	23.66	22.88	22.91	79,556	-0.54(-2.30%)
Mar 22, 2018	23.68	23.84	23.44	23.45	75,341	-0.36(-1.51%)
Mar 21, 2018	24.02	24.16	23.78	23.81	48,462	-0.19(-0.79%)
Mar 20, 2018	24.28	24.29	23.71	24.00	111,292	-0.30(-1.23%)
Mar 19, 2018	24.42	24.58	24.10	24.30	74,121	-0.17(-0.69%)
Mar 16, 2018	24.15	24.49	24.12	24.47	117,258	+0.42(+1.75%)
Mar 15, 2018	24.35	24.40	24.01	24.05	69,548	-0.20(-0.82%)
Mar 14, 2018	24.28	24.43	23.81	24.25	92,546	+0.05(+0.21%)
Mar 13, 2018	24.00	24.30	23.49	24.20	102,267	+0.26(+1.09%)
Mar 12, 2018	23.85	24.12	23.55	23.94	67,698	+0.11(+0.46%)
Mar 09, 2018	23.14	23.94	22.86	23.83	81,599	+0.77(+3.34%)
Mar 08, 2018	23.02	23.21	22.82	23.06	67,788	+0.09(+0.39%)
Mar 07, 2018		23.13		22.97	76,930	+0.16(+0.70%)
Mar 06, 2018	22.62	22.98	22.58	22.81	60,760	+0.24(+1.06%)
Mar 05, 2018	22.56	22.93	22.52	22.57	67,615	-0.04(-0.18%)
Mar 02, 2018	22.35	22.68	22.25	22.61	65,712	+0.15(+0.67%)

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.