Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.59	25.68	25.54	25.66	60,643	+0.08(+0.33%)
May 30, 2018	25.49	25.58	25.46	25.58	40,954	+0.28(+1.10%)
May 29, 2018	25.44	25.56	25.19	25.30	46,633	-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	25.10	25.43	36,850	+0.22(+0.89%)
May 23, 2018	25.35	25.35	25.04	25.21	24,708	-0.19(-0.74%)
May 22, 2018	24.98	25.53	24.93	25.39	38,509	+0.40(+1.59%)
May 21, 2018	25.27	25.35	24.87	25.00	47,230	-0.23(-0.91%)
May 18, 2018	25.14	25.23	25.08	25.23	22,147	+0.09(+0.36%)
May 17, 2018	24.98	25.14	24.98	25.14	32,592	+0.07(+0.28%)
May 16, 2018	24.89	25.12	24.84	25.07	35,756	+0.19(+0.76%)
May 15, 2018	24.93	24.95	24.86	24.88	24,103	-0.08(-0.31%)
May 14, 2018	25.06	25.12	24.92	24.96	45,417	+0.00(+0.00%)
May 11, 2018	24.71	24.98	24.71	24.96	46,455	+0.37(+1.52%)
May 10, 2018	24.39	24.66	24.39	24.58	26,083	+0.15(+0.63%)
May 09, 2018	24.36	24.45	24.30	24.43	35,998	+0.19(+0.77%)
May 08, 2018	24.46	24.46	24.24	24.24	35,492	-0.16(-0.65%)
May 07, 2018	24.30	24.43	24.30	24.40	30,024	+0.19(+0.77%)
May 04, 2018	24.09	24.29	23.98	24.21	24,168	+0.12(+0.49%)
May 03, 2018	24.18	24.28	23.94	24.09	60,279	-0.14(-0.57%)
May 02, 2018	24.38	24.43	24.22	24.23	75,330	-0.12(-0.48%)
May 01, 2018	24.39	24.39	24.15	24.35	38,762	+0.06(+0.23%)
Apr 30, 2018	24.66	24.73	24.28	24.30	76,098	-0.22(-0.88%)
Apr 27, 2018	24.50	24.53	24.42	24.51	49,097	+0.10(+0.40%)
Apr 26, 2018	24.39	24.55	24.23	24.41	88,722	+0.25(+1.03%)
Apr 25, 2018	24.24	24.24	23.95	24.16	38,710	+0.08(+0.35%)
Apr 24, 2018	24.37	24.37	24.03	24.08	54,934	-0.18(-0.74%)
Apr 23, 2018	24.28	24.36	24.12	24.26	41,125	+0.03(+0.11%)
Apr 20, 2018	24.30	24.30	24.12	24.23	34,804	+0.01(+0.03%)
Apr 19, 2018	24.21	24.27	24.14	24.23	52,536	-0.01(-0.03%)
Apr 18, 2018	24.37	24.46	24.23	24.23	42,163	-0.10(-0.43%)
Apr 17, 2018	24.43	24.43	24.30	24.34	37,370	+0.09(+0.37%)
Apr 16, 2018	24.11	24.28	24.01	24.25	38,152	+0.29(+1.22%)
Apr 13, 2018	24.26	24.26	23.87	23.96	31,553	-0.17(-0.72%)
Apr 12, 2018	24.21	24.23	24.05	24.13	33,740	+0.14(+0.58%)
Apr 11, 2018	24.25	24.25	23.94	23.99	32,518	-0.17(-0.69%)
Apr 10, 2018	23.80	24.18	23.79	24.16	61,156	+0.40(+1.70%)
Apr 09, 2018	23.81	24.00	23.68	23.75	40,144	+0.11(+0.45%)
Apr 06, 2018	24.21	24.21	23.54	23.65	62,705	-0.33(-1.38%)
Apr 05, 2018	24.38	24.38	23.87	23.98	32,475	+0.04(+0.17%)
Apr 04, 2018	23.25	23.98	23.15	23.94	38,459	+0.34(+1.46%)
Apr 03, 2018	23.62	23.64	23.30	23.59	67,557	+0.26(+1.09%)
Apr 02, 2018	24.23	25.15	23.19	23.34	95,073	-0.81(-3.37%)
Mar 29, 2018		24.15	24.15	24.15	0	+0.19(+0.78%)
Mar 28, 2018	23.74	24.15	23.72	23.96	47,243	+0.32(+1.37%)
Mar 27, 2018	23.74	24.08	23.56	23.64	86,609	-0.19(-0.78%)
Mar 26, 2018	23.95	23.95	23.63	23.83	38,917	+0.30(+1.26%)
Mar 23, 2018	24.17	24.21	23.49	23.53	45,094	-0.53(-2.21%)
Mar 22, 2018	24.49	24.49	24.03	24.06	28,846	-0.46(-1.89%)
Mar 21, 2018	24.56	24.66	24.49	24.52	15,715	+0.01(+0.06%)
Mar 20, 2018	24.47	24.58	24.47	24.51	64,009	+0.01(+0.06%)
Mar 19, 2018	24.70	24.73	24.34	24.50	36,425	-0.30(-1.22%)
Mar 16, 2018	24.72	25.24	24.67	24.80	30,794	+0.06(+0.22%)
Mar 15, 2018	24.91	24.91	24.70	24.74	33,610	-0.05(-0.19%)
Mar 14, 2018	25.01	25.09	24.57	24.79	29,462	-0.06(-0.22%)
Mar 13, 2018	24.94	25.07	24.82	24.85	54,785	-0.01(-0.03%)
Mar 12, 2018	25.05	25.05	24.84	24.85	74,553	-0.19(-0.77%)
Mar 09, 2018	24.54	25.05	24.54	25.05	34,856	+0.52(+2.13%)
Mar 08, 2018	24.44	24.53	24.37	24.52	27,626	+0.13(+0.53%)
Mar 07, 2018			24.35	24.39	66,118	-0.05(-0.20%)
Mar 06, 2018	24.55	24.58	24.27	24.44	51,873	+0.10(+0.39%)
Mar 05, 2018	24.15	24.38	23.97	24.35	49,978	+0.30(+1.23%)
Mar 02, 2018	23.91	24.07	23.81	24.05	50,754	+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.