Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.41	26.58	26.29	26.37	7,771	+0.15(+0.57%)
May 30, 2018	26.43	26.55	26.22	26.22	12,936	-0.29(-1.10%)
May 29, 2018	26.01	26.51	26.01	26.51	4,733	+0.50(+1.92%)
May 25, 2018		26.01	26.01	26.01	0	-0.25(-0.95%)
May 24, 2018	26.16	26.47	25.99	26.26	2,458	+0.00(+0.00%)
May 23, 2018	25.76	26.26	25.76	26.26	2,906	+0.37(+1.44%)
May 22, 2018	26.35	26.64	25.89	25.89	6,650	-0.42(-1.58%)
May 21, 2018	26.60	26.68	26.10	26.30	19,242	-0.21(-0.78%)
May 18, 2018	26.60	26.60	26.18	26.51	9,572	+0.00(+0.00%)
May 17, 2018	26.39	26.55	26.39	26.51	6,472	+0.29(+1.11%)
May 16, 2018	25.93	26.39	25.93	26.22	9,411	+0.12(+0.48%)
May 15, 2018	26.10	26.39	26.06	26.10	6,734	+0.12(+0.48%)
May 14, 2018	26.60	26.60	25.85	25.97	7,570	-0.54(-2.04%)
May 11, 2018	26.60	26.60	26.30	26.51	5,416	+0.08(+0.31%)
May 10, 2018	26.55	26.55	26.37	26.43	9,134	+0.12(+0.47%)
May 09, 2018	26.10	26.55	26.10	26.30	7,319	+0.00(+0.00%)
May 08, 2018	25.76	26.43	25.72	26.30	13,314	+0.54(+2.10%)
May 07, 2018	25.72	25.76	25.56	25.76	5,413	+0.04(+0.16%)
May 04, 2018	25.35	25.72	25.35	25.72	8,344	+0.33(+1.31%)
May 03, 2018	25.31	25.43	25.18	25.39	14,827	-0.04(-0.16%)
May 02, 2018	25.43	25.43	25.31	25.43	12,366	+0.08(+0.33%)
May 01, 2018	25.06	25.39	24.93	25.35	13,240	+0.42(+1.67%)
Apr 30, 2018	25.10	25.27	24.93	24.93	13,283	+0.12(+0.50%)
Apr 27, 2018	25.06	25.35	24.73	24.81	13,493	-0.12(-0.50%)
Apr 26, 2018	24.81	25.18	24.60	24.93	8,045	+0.21(+0.84%)
Apr 25, 2018	24.48	24.81	24.48	24.73	4,468	-0.08(-0.34%)
Apr 24, 2018	24.81	24.93	24.72	24.81	8,197	+0.12(+0.51%)
Apr 23, 2018	24.60	24.81	24.56	24.68	10,735	+0.08(+0.34%)
Apr 20, 2018	24.35	24.81	24.35	24.60	18,010	+0.12(+0.51%)
Apr 19, 2018	24.35	24.52	24.35	24.48	5,079	+0.00(+0.00%)
Apr 18, 2018	24.48	24.52	24.39	24.48	4,043	+0.17(+0.68%)
Apr 17, 2018	24.52	24.64	24.19	24.31	13,201	-0.04(-0.17%)
Apr 16, 2018	24.10	24.52	24.06	24.35	9,347	+0.25(+1.03%)
Apr 13, 2018	23.74	24.31	23.73	24.10	7,722	-0.17(-0.68%)
Apr 12, 2018	24.10	24.52	24.10	24.27	6,172	+0.37(+1.57%)
Apr 11, 2018	24.46	24.46	23.73	23.89	3,415	-0.04(-0.17%)
Apr 10, 2018	23.81	24.03	23.69	23.94	20,266	-0.21(-0.86%)
Apr 09, 2018	23.89	24.27	23.81	24.14	1,872	+0.66(+2.83%)
Apr 06, 2018	23.73	24.02	23.31	23.48	6,632	-0.50(-2.08%)
Apr 05, 2018	24.43	24.48	23.42	23.98	11,731	-0.37(-1.54%)
Apr 04, 2018	24.10	24.35	23.85	24.35	2,679	+0.58(+2.45%)
Apr 03, 2018	23.98	24.10	23.77	23.77	6,391	+0.00(+0.00%)
Apr 02, 2018	24.27	24.27	23.60	23.77	6,622	-0.54(-2.22%)
Mar 29, 2018		24.31	24.31	24.31	0	+0.12(+0.52%)
Mar 28, 2018	23.94	24.19	23.83	24.19	5,475	+0.17(+0.69%)
Mar 27, 2018	24.31	24.35	23.94	24.02	5,650	-0.33(-1.37%)
Mar 26, 2018	24.06	24.35	23.85	24.35	7,740	+0.58(+2.45%)
Mar 23, 2018	24.31	24.31	23.77	23.77	10,836	-0.37(-1.55%)
Mar 22, 2018	24.43	24.56	24.14	24.14	6,972	-0.58(-2.35%)
Mar 21, 2018	24.73	24.85	24.60	24.73	5,011	-0.08(-0.34%)
Mar 20, 2018	24.89	24.89	24.73	24.81	3,834	+0.00(+0.00%)
Mar 19, 2018	24.85	24.89	24.35	24.81	9,632	-0.04(-0.17%)
Mar 16, 2018	24.43	24.85	24.27	24.85	29,604	+0.37(+1.53%)
Mar 15, 2018	24.48	24.48	24.02	24.48	8,451	+0.17(+0.68%)
Mar 14, 2018	23.92	24.39	23.92	24.31	7,382	+0.12(+0.52%)
Mar 13, 2018	24.23	24.43	24.06	24.19	4,847	-0.04(-0.17%)
Mar 12, 2018	23.89	24.23	23.89	24.23	4,332	+0.33(+1.39%)
Mar 09, 2018	23.44	23.89	23.44	23.89	10,038	+0.25(+1.05%)
Mar 08, 2018	23.73	23.89	23.56	23.65	4,897	+0.04(+0.18%)
Mar 07, 2018	23.35	23.69	23.23	23.60	4,990	+0.00(+0.00%)
Mar 06, 2018	23.48	23.77	22.94	23.60	5,729	+0.17(+0.71%)
Mar 05, 2018	23.50	23.52	23.42	23.44	3,843	-0.04(-0.18%)
Mar 02, 2018	22.77	23.52	22.77	23.48	16,548	+0.17(+0.71%)

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.