Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.99	25.04	24.99	25.00	71,372	+0.03(+0.12%)
May 30, 2018	25.00	25.00	24.97	24.98	22,147	-0.04(-0.16%)
May 29, 2018	25.00	25.01	24.98	25.01	117,829	+0.03(+0.12%)
May 25, 2018		24.99	24.99	24.99	0	+0.00(+0.00%)
May 24, 2018	25.00	25.00	24.97	24.99	24,905	+0.01(+0.05%)
May 23, 2018	24.99	25.00	24.97	24.97	19,122	-0.00(-0.01%)
May 22, 2018	24.98	24.99	24.95	24.98	85,839	+0.02(+0.08%)
May 21, 2018	24.96	24.97	24.95	24.96	27,611	+0.00(+0.02%)
May 18, 2018	24.96	24.96	24.94	24.95	17,503	-0.01(-0.05%)
May 17, 2018	24.95	24.97	24.94	24.96	27,674	+0.01(+0.05%)
May 16, 2018	24.94	24.97	24.94	24.95	40,799	+0.01(+0.03%)
May 15, 2018	24.95	24.96	24.93	24.94	14,723	-0.00(-0.01%)
May 14, 2018	24.95	24.96	24.94	24.95	9,656	-0.02(-0.08%)
May 11, 2018	24.97	24.97	24.94	24.97	33,581	+0.01(+0.05%)
May 10, 2018	24.97	24.97	24.93	24.95	27,550	+0.01(+0.02%)
May 09, 2018	24.96	24.96	24.95	24.95	23,386	+0.00(+0.02%)
May 08, 2018	24.95	24.95	24.92	24.94	30,247	-0.00(-0.02%)
May 07, 2018	24.96	24.97	24.94	24.95	43,276	+0.01(+0.05%)
May 04, 2018	24.95	24.95	24.93	24.93	19,385	-0.04(-0.17%)
May 03, 2018	24.96	24.98	24.93	24.98	171,234	+0.03(+0.12%)
May 02, 2018	24.97	24.97	24.93	24.95	42,694	+0.01(+0.04%)
May 01, 2018	24.96	24.96	24.94	24.94	36,543	+0.01(+0.02%)
Apr 30, 2018	24.93	24.94	24.92	24.93	125,969	+0.01(+0.05%)
Apr 27, 2018	24.94	24.94	24.90	24.92	27,557	-0.01(-0.06%)
Apr 26, 2018	24.95	24.95	24.90	24.93	17,280	+0.02(+0.06%)
Apr 25, 2018	24.93	24.94	24.90	24.92	52,474	-0.02(-0.06%)
Apr 24, 2018	24.91	24.94	24.91	24.93	75,572	+0.02(+0.09%)
Apr 23, 2018	24.90	24.94	24.90	24.91	31,427	+0.01(+0.03%)
Apr 20, 2018	24.93	24.93	24.90	24.91	14,491	-0.03(-0.13%)
Apr 19, 2018	24.94	24.94	24.91	24.94	16,823	-0.01(-0.03%)
Apr 18, 2018	24.94	24.95	24.90	24.95	104,939	+0.02(+0.09%)
Apr 17, 2018	24.95	24.96	24.91	24.92	53,714	+0.00(+0.01%)
Apr 16, 2018	24.91	24.94	24.88	24.92	56,032	-0.00(-0.01%)
Apr 13, 2018	24.90	24.94	24.90	24.92	33,032	+0.00(+0.00%)
Apr 12, 2018	24.93	24.94	24.90	24.92	66,936	-0.03(-0.12%)
Apr 11, 2018	24.96	24.96	24.92	24.95	35,090	+0.01(+0.05%)
Apr 10, 2018	24.91	24.95	24.91	24.94	154,378	+0.03(+0.11%)
Apr 09, 2018	24.94	24.94	24.90	24.91	95,613	-0.03(-0.12%)
Apr 06, 2018	24.91	24.96	24.91	24.94	45,332	-0.02(-0.08%)
Apr 05, 2018	24.97	24.97	24.92	24.96	34,212	+0.01(+0.04%)
Apr 04, 2018	24.96	24.97	24.93	24.95	21,506	+0.01(+0.02%)
Apr 03, 2018	24.97	24.97	24.92	24.95	24,995	+0.02(+0.06%)
Apr 02, 2018	24.93	24.96	24.92	24.93	43,342	+0.02(+0.08%)
Mar 29, 2018		24.91	24.91	24.91	0	-0.03(-0.12%)
Mar 28, 2018	24.94	25.00	24.94	24.94	44,537	+0.01(+0.04%)
Mar 27, 2018	24.93	24.97	24.93	24.93	31,023	-0.01(-0.06%)
Mar 26, 2018	24.96	24.96	24.94	24.94	40,025	-0.01(-0.06%)
Mar 23, 2018	24.95	24.98	24.95	24.96	33,327	+0.01(+0.04%)
Mar 22, 2018	24.97	24.97	24.95	24.95	6,539	-0.02(-0.08%)
Mar 21, 2018	24.95	25.01	24.95	24.97	100,420	+0.01(+0.04%)
Mar 20, 2018	24.97	24.97	24.95	24.96	45,782	-0.02(-0.08%)
Mar 19, 2018	24.99	24.99	24.95	24.98	51,138	+0.00(+0.00%)
Mar 16, 2018	24.96	24.99	24.96	24.98	119,763	+0.01(+0.04%)
Mar 15, 2018	24.99	24.99	24.95	24.97	45,473	-0.01(-0.04%)
Mar 14, 2018	24.93	24.99	24.93	24.98	29,411	+0.05(+0.20%)
Mar 13, 2018	24.95	24.98	24.93	24.93	40,175	+0.00(+0.00%)
Mar 12, 2018	24.96	24.99	24.93	24.93	73,928	-0.01(-0.04%)
Mar 09, 2018	24.98	24.98	24.92	24.94	47,080	-0.04(-0.16%)
Mar 08, 2018	24.97	24.99	24.95	24.98	17,163	-0.01(-0.04%)
Mar 07, 2018		24.96		24.99	25,585	+0.06(+0.24%)
Mar 06, 2018	25.00	25.00	24.93	24.93	68,491	-0.01(-0.04%)
Mar 05, 2018	24.95	24.99	24.94	24.94	134,064	-0.01(-0.04%)
Mar 02, 2018	24.94	24.98	24.94	24.95	58,064	-0.03(-0.12%)

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.