Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.59	24.69	23.93	23.94	733,491	-0.64(-2.60%)
May 30, 2018	24.14	24.64	24.05	24.58	911,401	+0.58(+2.42%)
May 29, 2018	24.55	24.70	23.98	24.00	726,901	-0.86(-3.47%)
May 25, 2018		24.87	24.87	24.87	0	+0.51(+2.11%)
May 24, 2018	24.39	24.43	24.20	24.35	1,077,854	-0.10(-0.40%)
May 23, 2018	24.43	24.53	24.29	24.45	819,890	-0.19(-0.79%)
May 22, 2018	24.68	24.75	24.56	24.64	755,462	+0.03(+0.12%)
May 21, 2018	24.69	24.80	24.57	24.61	506,054	+0.07(+0.30%)
May 18, 2018	24.58	24.62	24.23	24.54	585,134	-0.19(-0.75%)
May 17, 2018	24.64	24.78	24.49	24.72	267,320	+0.08(+0.33%)
May 16, 2018	24.61	24.66	24.50	24.64	361,370	+0.09(+0.36%)
May 15, 2018	24.55	24.67	24.44	24.55	478,917	-0.20(-0.81%)
May 14, 2018	24.84	24.96	24.71	24.75	622,846	-0.08(-0.33%)
May 11, 2018	24.77	25.00	24.66	24.84	285,354	+0.07(+0.27%)
May 10, 2018	24.25	24.83	24.24	24.77	445,295	+0.60(+2.50%)
May 09, 2018	23.97	24.26	23.83	24.17	469,423	+0.24(+1.00%)
May 08, 2018	24.00	24.04	23.63	23.93	613,561	-0.22(-0.93%)
May 07, 2018	24.14	24.18	23.81	24.15	532,978	+0.01(+0.03%)
May 04, 2018	23.98	24.25	23.98	24.14	369,349	+0.01(+0.03%)
May 03, 2018	24.30	24.30	23.96	24.14	647,412	-0.14(-0.58%)
May 02, 2018	24.58	24.58	24.26	24.28	548,189	-0.25(-1.00%)
May 01, 2018	24.49	24.58	24.30	24.52	347,401	-0.07(-0.27%)
Apr 30, 2018	24.77	24.77	24.59	24.59	304,382	-0.18(-0.72%)
Apr 27, 2018	25.01	25.44	24.64	24.77	372,816	+0.03(+0.12%)
Apr 26, 2018	24.77	24.90	24.71	24.74	290,264	+0.10(+0.39%)
Apr 25, 2018	25.05	25.05	24.52	24.64	496,270	-0.39(-1.58%)
Apr 24, 2018	25.16	25.16	24.90	25.04	249,523	+0.06(+0.24%)
Apr 23, 2018	25.26	25.28	24.90	24.98	325,223	-0.34(-1.32%)
Apr 20, 2018	25.27	25.42	25.13	25.31	258,176	-0.01(-0.06%)
Apr 19, 2018	25.46	25.51	25.27	25.33	330,600	-0.16(-0.61%)
Apr 18, 2018	25.19	25.58	24.93	25.48	461,412	+0.57(+2.30%)
Apr 17, 2018	24.75	25.02	24.53	24.91	685,499	+0.15(+0.60%)
Apr 16, 2018	24.85	24.98	24.45	24.76	574,337	-0.01(-0.06%)
Apr 13, 2018	24.89	24.90	24.67	24.78	383,254	+0.04(+0.17%)
Apr 12, 2018	24.73	24.96	24.60	24.73	517,781	+0.09(+0.38%)
Apr 11, 2018	24.29	24.74	24.29	24.64	577,177	+0.29(+1.20%)
Apr 10, 2018	24.28	24.50	24.22	24.35	575,582	+0.30(+1.24%)
Apr 09, 2018	24.20	24.32	23.99	24.05	263,799	-0.09(-0.38%)
Apr 06, 2018	24.26	24.39	24.03	24.14	244,316	-0.19(-0.79%)
Apr 05, 2018	24.58	24.58	24.28	24.33	209,316	+0.00(+0.00%)
Apr 04, 2018	24.01	24.35	23.93	24.33	225,977	-0.04(-0.15%)
Apr 03, 2018	24.13	24.45	24.08	24.37	513,918	+0.37(+1.54%)
Apr 02, 2018	23.78	24.10	23.73	24.00	505,782	+0.11(+0.45%)
Mar 29, 2018		23.89	23.89	23.89	0	+0.41(+1.73%)
Mar 28, 2018	23.18	23.63	22.98	23.49	511,400	+0.34(+1.45%)
Mar 27, 2018	23.23	23.26	23.00	23.15	380,847	+0.04(+0.15%)
Mar 26, 2018	23.25	23.25	22.69	23.11	395,857	+0.20(+0.87%)
Mar 23, 2018	23.21	23.45	22.84	22.91	447,721	-0.27(-1.17%)
Mar 22, 2018	23.35	23.89	23.16	23.19	781,479	-0.42(-1.78%)
Mar 21, 2018	23.50	23.74	23.26	23.61	1,214,685	+0.13(+0.55%)
Mar 20, 2018	23.65	23.65	23.21	23.48	648,511	-0.16(-0.66%)
Mar 19, 2018	23.60	23.71	23.51	23.64	512,111	-0.04(-0.15%)
Mar 16, 2018	23.71	23.77	23.50	23.67	470,288	+0.05(+0.21%)
Mar 15, 2018	23.63	23.93	23.49	23.62	336,030	-0.04(-0.18%)
Mar 14, 2018	23.77	23.77	23.48	23.66	277,931	+0.09(+0.39%)
Mar 13, 2018	23.72	23.83	23.52	23.57	252,905	-0.11(-0.45%)
Mar 12, 2018	23.54	23.69	23.44	23.68	283,906	+0.13(+0.54%)
Mar 09, 2018	23.16	23.68	23.13	23.55	273,555	+0.51(+2.23%)
Mar 08, 2018	23.21	23.25	22.86	23.04	297,799	-0.11(-0.49%)
Mar 07, 2018		23.18	22.96	23.15	539,465	-0.09(-0.40%)
Mar 06, 2018	23.56	23.69	23.22	23.24	359,883	-0.11(-0.46%)
Mar 05, 2018	22.96	23.39	22.72	23.35	194,363	+0.21(+0.92%)
Mar 02, 2018	22.94	23.28	22.82	23.14	352,599	+0.01(+0.06%)

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.