Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.03	24.04	23.96	24.02	7,530	-0.08(-0.32%)
May 30, 2018	24.03	24.10	24.02	24.10	7,506	+0.16(+0.68%)
May 29, 2018	24.00	24.03	23.91	23.93	12,707	-0.11(-0.44%)
May 25, 2018		24.04	24.04	24.04	0	-0.11(-0.44%)
May 24, 2018	24.09	24.20	24.08	24.14	16,231	-0.10(-0.39%)
May 23, 2018	24.21	24.26	24.18	24.24	4,103	-0.09(-0.35%)
May 22, 2018	24.35	24.37	24.28	24.32	8,456	-0.03(-0.12%)
May 21, 2018	24.33	24.37	24.30	24.35	7,752	+0.10(+0.39%)
May 18, 2018	24.21	24.27	24.21	24.26	3,909	-0.05(-0.20%)
May 17, 2018	24.24	24.32	24.24	24.31	7,883	-0.05(-0.20%)
May 16, 2018	24.33	24.39	24.29	24.35	12,182	+0.11(+0.47%)
May 15, 2018	24.23	24.31	24.21	24.24	21,508	-0.05(-0.20%)
May 14, 2018	24.28	24.30	24.21	24.29	21,543	+0.10(+0.40%)
May 11, 2018	24.22	24.29	24.18	24.19	16,291	-0.05(-0.20%)
May 10, 2018	24.28	24.32	24.24	24.24	11,051	-0.06(-0.24%)
May 09, 2018	24.21	24.30	24.17	24.30	13,252	+0.11(+0.44%)
May 08, 2018	24.11	24.19	24.11	24.19	2,176	+0.00(+0.02%)
May 07, 2018	24.20	24.24	24.19	24.19	9,293	-0.00(-0.02%)
May 04, 2018	24.05	24.22	24.03	24.19	9,426	+0.08(+0.32%)
May 03, 2018	24.07	24.18	23.99	24.11	13,059	-0.05(-0.20%)
May 02, 2018	24.28	24.28	24.16	24.16	13,556	-0.18(-0.75%)
May 01, 2018	24.26	24.34	24.23	24.34	10,483	+0.05(+0.20%)
Apr 30, 2018	24.39	24.43	24.28	24.30	13,394	-0.17(-0.70%)
Apr 27, 2018	24.34	24.47	23.88	24.47	21,327	+0.16(+0.67%)
Apr 26, 2018	24.34	24.34	24.28	24.31	24,719	+0.01(+0.06%)
Apr 25, 2018	24.21	24.29	24.21	24.29	7,474	+0.13(+0.54%)
Apr 24, 2018	24.28	24.69	24.10	24.16	22,691	-0.13(-0.52%)
Apr 23, 2018	24.29	24.40	24.26	24.29	8,822	-0.03(-0.13%)
Apr 20, 2018	24.40	24.40	24.26	24.32	80,905	-0.09(-0.37%)
Apr 19, 2018	24.43	24.45	24.34	24.41	177,762	-0.01(-0.04%)
Apr 18, 2018	24.41	24.47	24.37	24.42	29,680	-0.01(-0.04%)
Apr 17, 2018	24.37	24.49	24.35	24.43	478,373	+0.13(+0.55%)
Apr 16, 2018	24.31	24.35	24.28	24.30	13,154	+0.05(+0.23%)
Apr 13, 2018	24.24	24.27	24.15	24.24	9,330	-0.03(-0.11%)
Apr 12, 2018	24.28	24.29	24.25	24.27	6,505	+0.11(+0.44%)
Apr 11, 2018	24.19	24.24	24.16	24.16	8,354	-0.09(-0.37%)
Apr 10, 2018	24.19	24.27	24.19	24.25	1,681	+0.00(+0.02%)
Apr 09, 2018	24.11	24.32	24.11	24.25	11,460	+0.20(+0.83%)
Apr 06, 2018	24.23	24.23	24.05	24.05	17,566	-0.29(-1.21%)
Apr 05, 2018	24.26	24.34	24.25	24.34	6,597	+0.05(+0.21%)
Apr 04, 2018	23.99	24.30	23.99	24.29	27,231	+0.11(+0.45%)
Apr 03, 2018	24.00	24.18	24.00	24.18	8,830	+0.22(+0.92%)
Apr 02, 2018	24.13	24.13	23.87	23.96	16,590	-0.23(-0.95%)
Mar 29, 2018		24.19	24.19	24.19	0	+0.07(+0.28%)
Mar 28, 2018	24.11	24.16	24.06	24.12	13,267	+0.07(+0.28%)
Mar 27, 2018	24.11	24.22	23.96	24.06	56,200	-0.04(-0.16%)
Mar 26, 2018	23.94	24.14	23.92	24.10	7,342	+0.24(+1.00%)
Mar 23, 2018	24.04	24.06	23.85	23.86	40,975	-0.25(-1.03%)
Mar 22, 2018	24.24	24.25	24.09	24.10	32,251	-0.13(-0.55%)
Mar 21, 2018	24.22	24.36	24.22	24.24	42,754	+0.09(+0.36%)
Mar 20, 2018	24.19	24.23	24.15	24.15	126,785	+0.05(+0.20%)
Mar 19, 2018	24.11	24.21	24.06	24.10	738,526	-0.09(-0.36%)
Mar 16, 2018	24.16	24.22	24.16	24.19	35,307	+0.03(+0.12%)
Mar 15, 2018	24.06	24.29	24.01	24.16	220,030	+0.04(+0.16%)
Mar 14, 2018	24.23	24.23	24.10	24.12	20,698	-0.05(-0.20%)
Mar 13, 2018	24.25	24.25	24.14	24.17	14,611	-0.11(-0.43%)
Mar 12, 2018	24.29	24.33	24.28	24.28	16,224	-0.04(-0.16%)
Mar 09, 2018	24.16	24.32	24.16	24.32	4,270	+0.10(+0.39%)
Mar 08, 2018	24.23	24.24	24.17	24.22	12,130	+0.02(+0.08%)
Mar 07, 2018		24.22		24.20	22,837	-0.05(-0.20%)
Mar 06, 2018	24.22	24.26	24.16	24.25	10,685	-0.01(-0.04%)
Mar 05, 2018	24.08	24.36	24.08	24.26	33,966	+0.03(+0.12%)
Mar 02, 2018	24.09	24.23	24.09	24.23	8,856	-0.01(-0.04%)

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.