Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.43	26.60	26.31	26.39	7,765	+0.15(+0.57%)
May 30, 2018	26.45	26.57	26.24	26.24	12,928	-0.29(-1.10%)
May 29, 2018	26.03	26.53	26.03	26.53	4,730	+0.50(+1.92%)
May 25, 2018		26.03	26.03	26.03	0	-0.25(-0.95%)
May 24, 2018	26.18	26.48	26.01	26.28	2,456	+0.00(+0.00%)
May 23, 2018	25.78	26.28	25.78	26.28	2,904	+0.37(+1.44%)
May 22, 2018	26.36	26.65	25.91	25.91	6,645	-0.42(-1.58%)
May 21, 2018	26.61	26.70	26.11	26.32	19,229	-0.21(-0.78%)
May 18, 2018	26.61	26.61	26.20	26.53	9,566	+0.00(+0.00%)
May 17, 2018	26.41	26.57	26.41	26.53	6,467	+0.29(+1.11%)
May 16, 2018	25.95	26.41	25.95	26.24	9,405	+0.12(+0.48%)
May 15, 2018	26.11	26.41	26.07	26.11	6,729	+0.12(+0.48%)
May 14, 2018	26.61	26.61	25.86	25.99	7,565	-0.54(-2.04%)
May 11, 2018	26.61	26.61	26.32	26.53	5,413	+0.08(+0.31%)
May 10, 2018	26.57	26.57	26.38	26.45	9,128	+0.12(+0.47%)
May 09, 2018	26.11	26.57	26.11	26.32	7,314	+0.00(+0.00%)
May 08, 2018	25.78	26.45	25.74	26.32	13,305	+0.54(+2.10%)
May 07, 2018	25.74	25.78	25.57	25.78	5,409	+0.04(+0.16%)
May 04, 2018	25.37	25.74	25.37	25.74	8,338	+0.33(+1.31%)
May 03, 2018	25.32	25.45	25.20	25.41	14,817	-0.04(-0.16%)
May 02, 2018	25.45	25.45	25.32	25.45	12,358	+0.08(+0.33%)
May 01, 2018	25.07	25.41	24.95	25.37	13,231	+0.42(+1.67%)
Apr 30, 2018	25.12	25.28	24.95	24.95	13,274	+0.12(+0.50%)
Apr 27, 2018	25.07	25.37	24.74	24.83	13,484	-0.12(-0.50%)
Apr 26, 2018	24.83	25.20	24.62	24.95	8,040	+0.21(+0.84%)
Apr 25, 2018	24.49	24.83	24.49	24.74	4,465	-0.08(-0.33%)
Apr 24, 2018	24.83	24.95	24.74	24.83	8,191	+0.12(+0.50%)
Apr 23, 2018	24.62	24.83	24.58	24.70	10,727	+0.08(+0.34%)
Apr 20, 2018	24.37	24.83	24.37	24.62	17,998	+0.12(+0.51%)
Apr 19, 2018	24.37	24.53	24.37	24.49	5,076	+0.00(+0.00%)
Apr 18, 2018	24.49	24.53	24.41	24.49	4,041	+0.17(+0.68%)
Apr 17, 2018	24.53	24.66	24.20	24.33	13,192	-0.04(-0.17%)
Apr 16, 2018	24.12	24.53	24.08	24.37	9,341	+0.25(+1.03%)
Apr 13, 2018	23.75	24.33	23.75	24.12	7,717	-0.17(-0.69%)
Apr 12, 2018	24.12	24.53	24.12	24.28	6,168	+0.37(+1.57%)
Apr 11, 2018	24.47	24.47	23.74	23.91	3,413	-0.04(-0.17%)
Apr 10, 2018	23.83	24.05	23.70	23.95	20,253	-0.21(-0.86%)
Apr 09, 2018	23.91	24.28	23.83	24.16	1,870	+0.67(+2.83%)
Apr 06, 2018	23.74	24.04	23.33	23.49	6,627	-0.50(-2.08%)
Apr 05, 2018	24.45	24.49	23.43	23.99	11,723	-0.37(-1.54%)
Apr 04, 2018	24.12	24.37	23.87	24.37	2,677	+0.58(+2.45%)
Apr 03, 2018	23.99	24.12	23.79	23.79	6,387	+0.00(+0.00%)
Apr 02, 2018	24.28	24.28	23.62	23.79	6,618	-0.54(-2.22%)
Mar 29, 2018		24.33	24.33	24.33	0	+0.12(+0.52%)
Mar 28, 2018	23.95	24.20	23.85	24.20	5,472	+0.17(+0.69%)
Mar 27, 2018	24.33	24.37	23.95	24.04	5,646	-0.33(-1.36%)
Mar 26, 2018	24.08	24.37	23.87	24.37	7,735	+0.58(+2.45%)
Mar 23, 2018	24.33	24.33	23.79	23.79	10,828	-0.37(-1.55%)
Mar 22, 2018	24.45	24.58	24.16	24.16	6,967	-0.58(-2.35%)
Mar 21, 2018	24.74	24.87	24.62	24.74	5,007	-0.08(-0.33%)
Mar 20, 2018	24.91	24.91	24.74	24.83	3,832	+0.00(+0.00%)
Mar 19, 2018	24.87	24.91	24.37	24.83	9,626	-0.04(-0.17%)
Mar 16, 2018	24.45	24.87	24.28	24.87	29,585	+0.37(+1.53%)
Mar 15, 2018	24.49	24.49	24.04	24.49	8,445	+0.17(+0.68%)
Mar 14, 2018	23.93	24.41	23.93	24.33	7,377	+0.12(+0.52%)
Mar 13, 2018	24.24	24.45	24.08	24.20	4,844	-0.04(-0.17%)
Mar 12, 2018	23.91	24.24	23.91	24.24	4,329	+0.33(+1.39%)
Mar 09, 2018	23.45	23.91	23.45	23.91	10,031	+0.25(+1.05%)
Mar 08, 2018	23.74	23.91	23.58	23.66	4,893	+0.04(+0.18%)
Mar 07, 2018	23.36	23.70	23.25	23.62	4,987	+0.00(+0.00%)
Mar 06, 2018	23.49	23.79	22.95	23.62	5,725	+0.17(+0.71%)
Mar 05, 2018	23.51	23.54	23.43	23.45	3,840	-0.04(-0.18%)
Mar 02, 2018	22.79	23.54	22.79	23.49	16,537	+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.