Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.46	24.48	24.26	24.41	706,958	-0.13(-0.52%)
May 30, 2018	24.43	24.58	24.37	24.53	820,598	+0.23(+0.94%)
May 29, 2018	24.38	24.47	24.18	24.30	1,721,203	-0.43(-1.75%)
May 25, 2018		24.74	24.74	24.74	0	-0.12(-0.48%)
May 24, 2018	24.87	24.88	24.71	24.86	549,205	-0.10(-0.41%)
May 23, 2018	24.94	24.97	24.84	24.96	301,913	-0.21(-0.84%)
May 22, 2018	25.22	25.26	25.16	25.17	178,439	+0.00(+0.00%)
May 21, 2018	25.18	25.21	25.15	25.17	193,694	+0.17(+0.68%)
May 18, 2018	25.04	25.07	24.98	25.00	255,391	-0.07(-0.27%)
May 17, 2018	25.02	25.13	25.02	25.07	589,336	+0.08(+0.31%)
May 16, 2018	24.93	25.00	24.93	24.99	376,766	+0.05(+0.19%)
May 15, 2018	24.93	24.97	24.88	24.94	560,957	-0.00(-0.02%)
May 14, 2018	24.91	24.97	24.89	24.95	320,742	+0.02(+0.07%)
May 11, 2018	24.91	24.97	24.91	24.93	370,298	+0.00(+0.00%)
May 10, 2018	24.84	24.96	24.84	24.93	520,749	+0.02(+0.07%)
May 09, 2018	24.75	24.93	24.74	24.91	267,888	+0.18(+0.72%)
May 08, 2018	24.66	24.74	24.61	24.74	442,999	+0.04(+0.17%)
May 07, 2018	24.70	24.76	24.65	24.69	278,852	+0.08(+0.33%)
May 04, 2018	24.42	24.63	24.42	24.61	357,501	+0.09(+0.36%)
May 03, 2018	24.52	24.53	24.38	24.52	579,497	+0.02(+0.07%)
May 02, 2018	24.55	24.60	24.48	24.51	574,002	+0.09(+0.38%)
May 01, 2018	24.36	24.45	24.27	24.41	588,859	+0.08(+0.35%)
Apr 30, 2018	24.36	24.42	24.32	24.33	605,822	+0.00(+0.00%)
Apr 27, 2018	24.33	24.38	24.26	24.33	297,907	+0.05(+0.21%)
Apr 26, 2018	24.13	24.30	24.11	24.28	430,517	+0.24(+0.99%)
Apr 25, 2018	23.97	24.08	23.91	24.04	610,303	+0.01(+0.04%)
Apr 24, 2018	24.19	24.22	23.97	24.03	609,248	-0.14(-0.60%)
Apr 23, 2018	24.12	24.20	24.09	24.18	687,331	+0.11(+0.44%)
Apr 20, 2018	24.06	24.11	24.02	24.07	237,436	+0.03(+0.12%)
Apr 19, 2018	24.02	24.08	23.97	24.04	592,543	+0.00(+0.00%)
Apr 18, 2018	24.00	24.07	23.99	24.04	374,517	+0.13(+0.53%)
Apr 17, 2018	23.86	23.95	23.85	23.91	403,071	+0.20(+0.86%)
Apr 16, 2018	23.73	23.76	23.66	23.71	326,874	-0.07(-0.29%)
Apr 13, 2018	23.84	23.84	23.70	23.78	584,457	+0.02(+0.07%)
Apr 12, 2018	23.71	23.77	23.70	23.76	327,434	+0.20(+0.83%)
Apr 11, 2018	23.64	23.69	23.57	23.57	422,174	-0.15(-0.64%)
Apr 10, 2018	23.67	23.75	23.64	23.72	561,781	+0.25(+1.05%)
Apr 09, 2018	23.51	23.63	23.44	23.47	671,833	+0.13(+0.54%)
Apr 06, 2018	23.52	23.59	23.30	23.35	448,055	-0.19(-0.79%)
Apr 05, 2018	23.45	23.60	23.40	23.53	567,389	+0.31(+1.35%)
Apr 04, 2018	22.89	23.24	22.87	23.22	652,529	+0.05(+0.22%)
Apr 03, 2018	23.13	23.19	23.02	23.17	927,352	+0.21(+0.92%)
Apr 02, 2018	23.17	23.30	22.83	22.96	796,389	-0.31(-1.35%)
Mar 29, 2018		23.27	23.27	23.27	0	+0.20(+0.88%)
Mar 28, 2018	22.98	23.19	22.94	23.07	517,360	+0.34(+1.49%)
Mar 27, 2018	23.06	23.06	22.67	22.73	1,139,939	-0.16(-0.70%)
Mar 26, 2018	22.90	22.92	22.58	22.89	991,742	+0.31(+1.35%)
Mar 23, 2018	22.89	22.94	22.57	22.58	1,900,231	-0.23(-1.00%)
Mar 22, 2018	22.96	23.04	22.81	22.81	1,557,951	-0.43(-1.86%)
Mar 21, 2018	23.30	23.39	23.23	23.24	540,279	-0.18(-0.76%)
Mar 20, 2018	23.32	23.45	23.32	23.42	577,605	+0.09(+0.40%)
Mar 19, 2018	23.44	23.46	23.23	23.33	348,961	-0.24(-1.01%)
Mar 16, 2018	23.52	23.67	23.50	23.57	491,503	+0.04(+0.18%)
Mar 15, 2018	23.45	23.55	23.43	23.52	1,891,546	+0.10(+0.43%)
Mar 14, 2018	23.56	23.58	23.38	23.42	423,988	+0.07(+0.29%)
Mar 13, 2018	23.63	23.65	23.30	23.35	1,051,086	-0.29(-1.22%)
Mar 12, 2018	23.66	23.70	23.61	23.64	749,941	-0.04(-0.18%)
Mar 09, 2018	23.59	23.69	23.58	23.69	323,304	+0.12(+0.50%)
Mar 08, 2018	23.48	23.58	23.47	23.57	744,167	+0.21(+0.91%)
Mar 07, 2018		23.37		23.35	730,372	+0.06(+0.25%)
Mar 06, 2018	23.30	23.33	23.21	23.30	1,500,654	+0.05(+0.22%)
Mar 05, 2018	22.94	23.27	22.94	23.24	1,718,620	+0.15(+0.66%)
Mar 02, 2018	22.99	23.11	22.88	23.09	662,539	-0.09(-0.40%)

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.