Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.94	23.98	23.88	23.96	4,618	+0.03(+0.13%)
May 30, 2018	23.78	23.93	23.78	23.93	3,513	+0.29(+1.25%)
May 29, 2018	23.87	23.87	23.52	23.64	6,955	-0.36(-1.52%)
May 25, 2018		24.00	24.00	24.00	0	-0.19(-0.77%)
May 24, 2018	24.30	24.31	24.10	24.19	11,090	-0.11(-0.46%)
May 23, 2018	24.18	24.31	24.06	24.30	10,659	-0.19(-0.78%)
May 22, 2018	24.49	24.51	24.49	24.49	4,038	+0.09(+0.35%)
May 21, 2018	24.35	24.45	24.35	24.40	7,544	+0.19(+0.80%)
May 18, 2018	24.26	24.26	24.20	24.21	5,361	-0.12(-0.51%)
May 17, 2018	24.40	24.40	24.29	24.33	10,671	+0.02(+0.10%)
May 16, 2018	24.28	24.36	24.23	24.31	11,204	+0.20(+0.83%)
May 15, 2018	24.19	24.19	24.10	24.11	8,895	-0.26(-1.06%)
May 14, 2018	24.39	24.40	24.29	24.37	10,898	+0.09(+0.37%)
May 11, 2018	24.29	24.30	24.26	24.28	8,876	-0.02(-0.06%)
May 10, 2018	24.17	24.34	24.17	24.30	14,475	+0.20(+0.81%)
May 09, 2018	23.86	24.12	23.86	24.10	2,002	+0.35(+1.49%)
May 08, 2018	23.62	23.75	23.62	23.75	3,288	-0.02(-0.08%)
May 07, 2018	23.77	23.77	23.77	23.77	216	+0.23(+0.96%)
May 04, 2018	23.21	23.54	23.21	23.54	6,082	+0.25(+1.10%)
May 03, 2018	23.38	23.38	23.12	23.29	14,464	-0.25(-1.08%)
May 02, 2018	23.54	23.54	23.54	23.54	120	+0.00(+0.00%)
May 01, 2018	23.54	23.54	23.54	23.54	480	-0.01(-0.04%)
Apr 30, 2018	23.68	23.70	23.55	23.55	2,823	-0.05(-0.21%)
Apr 27, 2018	23.74	23.74	23.57	23.60	4,690	+0.05(+0.21%)
Apr 26, 2018	23.55	23.61	23.51	23.55	6,729	+0.20(+0.86%)
Apr 25, 2018	23.31	23.35	23.18	23.35	12,481	+0.04(+0.17%)
Apr 24, 2018	23.67	23.68	23.31	23.31	11,262	-0.51(-2.15%)
Apr 23, 2018	23.79	23.82	23.72	23.82	3,619	+0.05(+0.22%)
Apr 20, 2018	23.93	23.97	23.77	23.77	3,255	-0.17(-0.72%)
Apr 19, 2018	23.86	23.94	23.80	23.94	7,007	+0.26(+1.11%)
Apr 18, 2018	23.67	23.73	23.67	23.68	8,235	+0.08(+0.34%)
Apr 17, 2018	23.49	23.62	23.49	23.60	12,007	+0.33(+1.42%)
Apr 16, 2018	23.31	23.31	23.25	23.27	6,553	+0.07(+0.28%)
Apr 13, 2018	23.37	23.37	23.20	23.20	1,711	-0.06(-0.24%)
Apr 12, 2018	23.26	23.26	23.24	23.26	3,868	+0.26(+1.13%)
Apr 11, 2018	23.07	23.15	23.00	23.00	4,604	-0.14(-0.61%)
Apr 10, 2018	23.02	23.14	23.02	23.14	1,777	+0.29(+1.27%)
Apr 09, 2018	22.97	23.07	22.85	22.85	1,415	+0.17(+0.76%)
Apr 06, 2018				22.68	7,645	-0.55(-2.35%)
Apr 05, 2018	23.24	23.25	23.21	23.23	2,271	+0.55(+2.41%)
Apr 04, 2018	22.44	22.68	22.44	22.68	2,891	-0.02(-0.09%)
Apr 03, 2018	22.68	22.70	22.49	22.70	4,318	+0.29(+1.29%)
Apr 02, 2018	23.04	23.04	22.27	22.41	11,296	-0.66(-2.84%)
Mar 29, 2018		23.07	23.07	23.07	0	+0.27(+1.19%)
Mar 28, 2018	22.81	22.82	22.61	22.79	4,362	-0.02(-0.09%)
Mar 27, 2018	23.44	23.44	22.74	22.81	8,180	-0.48(-2.04%)
Mar 26, 2018	23.00	23.29	22.88	23.29	3,527	+0.56(+2.48%)
Mar 23, 2018	23.17	23.20	22.68	22.73	5,320	-0.47(-2.04%)
Mar 22, 2018	23.56	23.56	23.20	23.20	4,548	-0.70(-2.93%)
Mar 21, 2018	23.80	23.96	23.80	23.90	5,774	+0.16(+0.67%)
Mar 20, 2018	23.78	23.81	23.74	23.74	6,528	+0.07(+0.28%)
Mar 19, 2018	23.82	23.82	23.49	23.67	12,023	-0.30(-1.23%)
Mar 16, 2018	24.05	24.08	23.96	23.97	6,673	-0.09(-0.37%)
Mar 15, 2018	24.05	24.12	24.04	24.06	6,032	+0.03(+0.12%)
Mar 14, 2018	24.16	24.17	24.03	24.03	5,103	-0.06(-0.25%)
Mar 13, 2018	24.43	24.43	24.09	24.09	7,273	-0.32(-1.31%)
Mar 12, 2018	24.45	24.47	24.31	24.41	9,944	+0.11(+0.45%)
Mar 09, 2018	24.23	24.30	24.20	24.30	9,871	+0.44(+1.86%)
Mar 08, 2018	23.85	23.86	23.77	23.86	5,608	+0.07(+0.30%)
Mar 07, 2018	23.71	23.80	23.58	23.79	8,201	-0.02(-0.06%)
Mar 06, 2018	23.94	23.94	23.67	23.80	7,866	+0.12(+0.51%)
Mar 05, 2018	23.27	23.70	23.27	23.68	5,973	+0.30(+1.29%)
Mar 02, 2018	23.21	23.38	23.05	23.38	11,592	-0.06(-0.26%)

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.