Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.52	24.63	24.52	24.55	19,805	+0.06(+0.24%)
May 30, 2018	24.47	24.53	24.42	24.49	4,973	-0.02(-0.07%)
May 29, 2018	24.40	24.52	24.40	24.51	27,705	+0.10(+0.41%)
May 25, 2018		24.41	24.41	24.41	0	+0.05(+0.22%)
May 24, 2018	24.27	24.37	24.26	24.35	11,900	+0.14(+0.56%)
May 23, 2018	24.25	24.32	24.20	24.22	19,912	-0.01(-0.04%)
May 22, 2018	24.26	24.26	24.16	24.23	15,111	+0.01(+0.05%)
May 21, 2018	24.18	24.23	24.13	24.22	19,818	+0.02(+0.10%)
May 18, 2018	24.21	24.22	24.16	24.19	20,339	+0.01(+0.04%)
May 17, 2018	24.16	24.22	24.16	24.18	14,154	-0.03(-0.13%)
May 16, 2018	24.21	24.26	24.15	24.21	79,016	-0.01(-0.06%)
May 15, 2018	24.30	24.30	24.23	24.23	4,533	-0.07(-0.28%)
May 14, 2018	24.32	24.38	24.30	24.30	12,320	-0.02(-0.06%)
May 11, 2018	24.25	24.35	24.25	24.31	24,872	+0.01(+0.06%)
May 10, 2018	24.25	24.35	24.25	24.30	23,456	+0.04(+0.17%)
May 09, 2018	24.31	24.31	24.24	24.26	14,431	-0.00(-0.00%)
May 08, 2018	24.33	24.33	24.26	24.26	11,205	-0.01(-0.04%)
May 07, 2018	24.31	24.31	24.26	24.27	24,580	+0.00(+0.02%)
May 04, 2018	24.28	24.32	24.26	24.26	14,583	-0.03(-0.14%)
May 03, 2018	24.20	24.30	24.17	24.30	35,497	+0.06(+0.24%)
May 02, 2018	24.20	24.24	24.19	24.24	22,850	+0.04(+0.16%)
May 01, 2018	24.16	24.20	24.08	24.20	37,884	+0.09(+0.37%)
Apr 30, 2018	24.11	24.13	24.04	24.11	22,529	+0.02(+0.07%)
Apr 27, 2018	24.09	24.10	24.07	24.09	6,236	+0.09(+0.36%)
Apr 26, 2018	23.98	24.01	23.96	24.01	14,240	+0.08(+0.32%)
Apr 25, 2018	23.96	23.97	23.93	23.93	13,145	-0.11(-0.46%)
Apr 24, 2018	23.96	24.04	23.96	24.04	19,992	+0.05(+0.21%)
Apr 23, 2018	24.05	24.05	23.96	23.99	45,756	-0.04(-0.18%)
Apr 20, 2018	24.01	24.10	23.95	24.03	25,248	-0.01(-0.03%)
Apr 19, 2018	24.26	24.26	24.01	24.04	10,907	-0.04(-0.18%)
Apr 18, 2018	24.16	24.16	24.06	24.08	23,988	-0.07(-0.30%)
Apr 17, 2018	24.18	24.21	24.16	24.16	15,355	-0.01(-0.04%)
Apr 16, 2018	24.15	24.20	24.14	24.17	6,136	-0.01(-0.04%)
Apr 13, 2018	24.16	24.19	24.14	24.18	8,898	+0.02(+0.08%)
Apr 12, 2018	24.21	24.21	24.16	24.16	6,792	-0.02(-0.09%)
Apr 11, 2018	24.16	24.22	24.16	24.18	15,590	-0.03(-0.11%)
Apr 10, 2018	24.21	24.22	24.17	24.21	43,981	-0.03(-0.12%)
Apr 09, 2018	24.22	24.26	24.14	24.23	31,698	+0.05(+0.20%)
Apr 06, 2018	24.18	24.25	24.12	24.19	46,713	+0.10(+0.40%)
Apr 05, 2018	24.09	24.15	24.07	24.09	41,850	-0.01(-0.04%)
Apr 04, 2018	24.02	24.10	24.02	24.10	15,570	+0.03(+0.12%)
Apr 03, 2018	24.02	24.12	24.00	24.07	40,904	-0.00(-0.00%)
Apr 02, 2018	24.20	24.20	24.04	24.07	72,651	-0.01(-0.06%)
Mar 29, 2018		24.08	24.08	24.08	0	+0.08(+0.31%)
Mar 28, 2018	23.98	24.04	23.96	24.01	6,898	+0.08(+0.35%)
Mar 27, 2018	23.91	23.94	23.86	23.92	76,707	-0.01(-0.06%)
Mar 26, 2018	23.90	23.94	23.82	23.94	24,959	+0.03(+0.14%)
Mar 23, 2018	23.91	23.94	23.89	23.90	25,899	-0.03(-0.12%)
Mar 22, 2018	23.95	23.97	23.93	23.93	26,047	+0.06(+0.26%)
Mar 21, 2018	23.96	23.96	23.85	23.87	26,463	-0.06(-0.25%)
Mar 20, 2018	23.95	23.97	23.93	23.93	13,904	-0.03(-0.11%)
Mar 19, 2018	24.02	24.03	23.95	23.96	16,041	-0.08(-0.33%)
Mar 16, 2018	24.04	24.06	24.02	24.04	36,046	+0.00(+0.00%)
Mar 15, 2018	24.17	24.17	24.04	24.04	10,641	-0.04(-0.16%)
Mar 14, 2018	24.11	24.13	24.08	24.08	11,564	-0.03(-0.12%)
Mar 13, 2018	24.19	24.22	24.09	24.11	20,881	-0.01(-0.04%)
Mar 12, 2018	24.08	24.13	24.08	24.12	9,273	+0.02(+0.08%)
Mar 09, 2018	24.10	24.11	24.08	24.10	44,923	-0.01(-0.04%)
Mar 08, 2018	24.15	24.15	24.08	24.11	15,093	+0.02(+0.08%)
Mar 07, 2018			24.08	24.09	13,789	-0.01(-0.04%)
Mar 06, 2018	24.07	24.13	24.07	24.10	14,619	+0.00(+0.00%)
Mar 05, 2018	24.10	24.13	24.08	24.10	10,283	-0.01(-0.04%)
Mar 02, 2018	24.09	24.12	24.03	24.10	20,550	-0.03(-0.11%)

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.