Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.64	23.65	23.47	23.55	3,682,494	-0.16(-0.69%)
May 30, 2018	23.61	23.74	23.56	23.72	1,028,695	+0.22(+0.94%)
May 29, 2018	23.58	23.65	23.39	23.49	1,548,432	-0.37(-1.55%)
May 25, 2018		23.86	23.86	23.86	0	-0.07(-0.31%)
May 24, 2018	23.98	24.00	23.79	23.94	945,514	-0.17(-0.71%)
May 23, 2018	24.06	24.11	23.98	24.11	399,533	-0.19(-0.79%)
May 22, 2018	24.35	24.39	24.29	24.30	468,766	-0.04(-0.15%)
May 21, 2018	24.35	24.38	24.32	24.34	1,260,156	+0.14(+0.58%)
May 18, 2018	24.23	24.26	24.18	24.20	799,189	-0.06(-0.24%)
May 17, 2018	24.21	24.31	24.21	24.26	1,256,383	+0.07(+0.28%)
May 16, 2018	24.13	24.20	24.12	24.19	1,183,947	+0.04(+0.18%)
May 15, 2018	24.13	24.17	24.09	24.15	1,071,336	-0.02(-0.09%)
May 14, 2018	24.15	24.20	24.14	24.17	759,075	+0.07(+0.28%)
May 11, 2018	24.09	24.15	24.08	24.10	1,119,421	+0.02(+0.09%)
May 10, 2018	24.01	24.09	23.98	24.08	904,426	+0.06(+0.25%)
May 09, 2018	23.89	24.03	23.89	24.02	905,248	+0.10(+0.43%)
May 08, 2018	23.86	23.92	23.82	23.92	952,750	+0.05(+0.22%)
May 07, 2018	23.85	23.91	23.81	23.86	1,389,236	+0.05(+0.22%)
May 04, 2018	23.64	23.84	23.58	23.81	1,160,590	+0.10(+0.44%)
May 03, 2018	23.70	23.73	23.55	23.71	1,614,797	-0.02(-0.09%)
May 02, 2018	23.78	23.81	23.72	23.73	1,236,468	+0.05(+0.22%)
May 01, 2018	23.69	23.70	23.56	23.68	1,257,316	+0.07(+0.31%)
Apr 30, 2018	23.66	23.73	23.60	23.61	1,173,386	-0.01(-0.03%)
Apr 27, 2018	23.63	23.65	23.55	23.61	2,042,819	+0.03(+0.13%)
Apr 26, 2018	23.45	23.61	23.44	23.58	3,255,820	+0.20(+0.85%)
Apr 25, 2018	23.34	23.42	23.27	23.38	1,936,889	+0.05(+0.22%)
Apr 24, 2018	23.50	23.53	23.27	23.33	1,780,133	-0.11(-0.47%)
Apr 23, 2018	23.38	23.46	23.37	23.44	1,514,008	+0.12(+0.51%)
Apr 20, 2018	23.35	23.36	23.28	23.32	1,142,460	+0.02(+0.10%)
Apr 19, 2018	23.30	23.33	23.23	23.30	755,170	-0.02(-0.10%)
Apr 18, 2018	23.29	23.35	23.26	23.32	1,180,238	+0.14(+0.61%)
Apr 17, 2018	23.12	23.22	23.12	23.18	1,408,250	+0.15(+0.64%)
Apr 16, 2018	23.07	23.09	23.01	23.04	791,856	-0.04(-0.19%)
Apr 13, 2018	23.16	23.16	23.00	23.08	856,774	+0.02(+0.10%)
Apr 12, 2018	23.04	23.09	23.01	23.06	784,964	+0.13(+0.55%)
Apr 11, 2018	22.96	23.04	22.93	22.93	1,661,434	-0.12(-0.51%)
Apr 10, 2018	23.00	23.09	22.98	23.05	1,024,540	+0.23(+1.01%)
Apr 09, 2018	22.87	22.98	22.81	22.82	956,586	+0.14(+0.62%)
Apr 06, 2018	22.85	22.93	22.61	22.68	1,734,064	-0.26(-1.13%)
Apr 05, 2018	22.84	22.98	22.83	22.94	2,101,005	+0.28(+1.24%)
Apr 04, 2018	22.30	22.68	22.30	22.66	1,869,310	+0.04(+0.16%)
Apr 03, 2018	22.58	22.63	22.46	22.62	1,746,504	+0.23(+1.02%)
Apr 02, 2018	22.61	22.69	22.24	22.39	1,968,853	-0.33(-1.47%)
Mar 29, 2018		22.73	22.73	22.73	0	+0.19(+0.82%)
Mar 28, 2018	22.47	22.63	22.38	22.54	2,384,298	+0.36(+1.60%)
Mar 27, 2018	22.51	22.53	22.13	22.18	5,477,027	-0.12(-0.53%)
Mar 26, 2018	22.24	22.30	21.99	22.30	3,271,429	+0.37(+1.69%)
Mar 23, 2018	22.30	22.34	21.93	21.93	11,961,814	-0.33(-1.50%)
Mar 22, 2018	22.46	22.52	22.27	22.27	8,176,664	-0.41(-1.80%)
Mar 21, 2018	22.71	22.85	22.66	22.67	1,043,633	-0.14(-0.62%)
Mar 20, 2018	22.73	22.85	22.73	22.81	914,275	+0.10(+0.46%)
Mar 19, 2018	22.82	22.83	22.58	22.71	1,718,509	-0.25(-1.10%)
Mar 16, 2018	22.90	23.03	22.90	22.96	562,946	+0.00(+0.00%)
Mar 15, 2018	22.90	23.00	22.88	22.96	893,668	+0.10(+0.42%)
Mar 14, 2018	23.01	23.04	22.81	22.87	1,325,110	+0.04(+0.16%)
Mar 13, 2018	23.09	23.11	22.78	22.83	2,763,485	-0.20(-0.87%)
Mar 12, 2018	23.07	23.11	23.00	23.03	2,077,248	-0.05(-0.22%)
Mar 09, 2018	22.98	23.08	22.95	23.08	1,136,095	+0.18(+0.78%)
Mar 08, 2018	22.85	22.93	22.84	22.90	1,360,422	+0.18(+0.78%)
Mar 07, 2018		22.76	22.59	22.73	1,704,474	-0.04(-0.16%)
Mar 06, 2018	22.78	22.81	22.68	22.76	1,223,896	+0.09(+0.39%)
Mar 05, 2018	22.38	22.71	22.38	22.67	2,951,655	+0.13(+0.59%)
Mar 02, 2018	22.38	22.55	22.28	22.54	1,597,384	-0.02(-0.10%)

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.