Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.59	25.68	25.54	25.66	60,654	+0.08(+0.33%)
May 30, 2018	25.49	25.57	25.45	25.57	40,962	+0.28(+1.10%)
May 29, 2018	25.44	25.56	25.18	25.29	46,642	-0.15(-0.58%)
May 25, 2018		25.44	25.44	25.44	0	+0.01(+0.06%)
May 24, 2018	25.14	25.56	25.09	25.42	36,857	+0.22(+0.89%)
May 23, 2018	25.34	25.34	25.04	25.20	24,713	-0.19(-0.74%)
May 22, 2018	24.98	25.52	24.92	25.39	38,517	+0.40(+1.59%)
May 21, 2018	25.26	25.34	24.87	24.99	47,239	-0.23(-0.91%)
May 18, 2018	25.13	25.22	25.08	25.22	22,152	+0.09(+0.36%)
May 17, 2018	24.97	25.13	24.97	25.13	32,599	+0.07(+0.28%)
May 16, 2018	24.89	25.12	24.83	25.06	35,763	+0.19(+0.76%)
May 15, 2018	24.93	24.94	24.85	24.87	24,108	-0.08(-0.31%)
May 14, 2018	25.05	25.11	24.92	24.95	45,426	+0.00(+0.00%)
May 11, 2018	24.70	24.98	24.70	24.95	46,464	+0.37(+1.52%)
May 10, 2018	24.39	24.66	24.39	24.58	26,088	+0.15(+0.62%)
May 09, 2018	24.35	24.44	24.29	24.42	36,005	+0.19(+0.77%)
May 08, 2018	24.46	24.46	24.24	24.24	35,499	-0.16(-0.65%)
May 07, 2018	24.30	24.42	24.30	24.40	30,030	+0.19(+0.77%)
May 04, 2018	24.09	24.28	23.97	24.21	24,172	+0.12(+0.49%)
May 03, 2018	24.18	24.28	23.94	24.09	60,290	-0.14(-0.57%)
May 02, 2018	24.37	24.42	24.21	24.23	75,344	-0.12(-0.48%)
May 01, 2018	24.38	24.38	24.14	24.35	38,769	+0.06(+0.23%)
Apr 30, 2018	24.66	24.72	24.28	24.29	76,112	-0.22(-0.88%)
Apr 27, 2018	24.49	24.53	24.41	24.51	49,106	+0.10(+0.40%)
Apr 26, 2018	24.38	24.54	24.23	24.41	88,739	+0.25(+1.03%)
Apr 25, 2018	24.24	24.24	23.94	24.16	38,718	+0.08(+0.35%)
Apr 24, 2018	24.36	24.36	24.02	24.08	54,945	-0.18(-0.74%)
Apr 23, 2018	24.28	24.35	24.11	24.26	41,133	+0.03(+0.11%)
Apr 20, 2018	24.29	24.29	24.12	24.23	34,810	+0.01(+0.03%)
Apr 19, 2018	24.21	24.26	24.14	24.22	52,546	-0.01(-0.03%)
Apr 18, 2018	24.36	24.45	24.23	24.23	42,171	-0.10(-0.43%)
Apr 17, 2018	24.42	24.42	24.29	24.33	37,377	+0.09(+0.37%)
Apr 16, 2018	24.10	24.28	24.01	24.24	38,160	+0.29(+1.22%)
Apr 13, 2018	24.26	24.26	23.87	23.95	31,559	-0.17(-0.72%)
Apr 12, 2018	24.20	24.22	24.04	24.12	33,746	+0.14(+0.57%)
Apr 11, 2018	24.24	24.24	23.94	23.99	32,525	-0.17(-0.69%)
Apr 10, 2018	23.79	24.17	23.79	24.15	61,168	+0.40(+1.70%)
Apr 09, 2018	23.81	24.00	23.68	23.75	40,152	+0.11(+0.45%)
Apr 06, 2018	24.21	24.21	23.54	23.64	62,717	-0.33(-1.38%)
Apr 05, 2018	24.38	24.38	23.87	23.97	32,481	+0.04(+0.17%)
Apr 04, 2018	23.25	23.97	23.14	23.93	38,466	+0.34(+1.46%)
Apr 03, 2018	23.61	23.63	23.30	23.59	67,570	+0.26(+1.09%)
Apr 02, 2018	24.22	25.15	23.19	23.33	95,091	-0.81(-3.37%)
Mar 29, 2018		24.15	24.15	24.15	0	+0.19(+0.78%)
Mar 28, 2018	23.73	24.15	23.72	23.96	47,252	+0.32(+1.37%)
Mar 27, 2018	23.74	24.08	23.55	23.63	86,626	-0.19(-0.78%)
Mar 26, 2018	23.95	23.95	23.63	23.82	38,924	+0.30(+1.26%)
Mar 23, 2018	24.17	24.20	23.49	23.52	45,102	-0.53(-2.21%)
Mar 22, 2018	24.48	24.48	24.03	24.06	28,851	-0.46(-1.89%)
Mar 21, 2018	24.56	24.66	24.48	24.52	15,718	+0.01(+0.06%)
Mar 20, 2018	24.46	24.58	24.46	24.50	64,022	+0.01(+0.06%)
Mar 19, 2018	24.70	24.72	24.34	24.49	36,432	-0.30(-1.22%)
Mar 16, 2018	24.72	25.24	24.67	24.79	30,800	+0.06(+0.22%)
Mar 15, 2018	24.90	24.90	24.70	24.74	33,616	-0.05(-0.19%)
Mar 14, 2018	25.00	25.08	24.57	24.79	29,467	-0.06(-0.22%)
Mar 13, 2018	24.94	25.07	24.81	24.84	54,795	-0.01(-0.03%)
Mar 12, 2018	25.05	25.05	24.84	24.85	74,567	-0.19(-0.77%)
Mar 09, 2018	24.53	25.04	24.53	25.04	34,862	+0.52(+2.13%)
Mar 08, 2018	24.44	24.53	24.36	24.52	27,631	+0.13(+0.53%)
Mar 07, 2018			24.35	24.39	66,131	-0.05(-0.20%)
Mar 06, 2018	24.54	24.57	24.27	24.44	51,883	+0.10(+0.39%)
Mar 05, 2018	24.15	24.38	23.97	24.34	49,988	+0.30(+1.23%)
Mar 02, 2018	23.91	24.07	23.81	24.05	50,763	+0.14(+0.57%)

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.