Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.50	23.52	23.33	23.42	3,703,421	-0.16(-0.69%)
May 30, 2018	23.47	23.60	23.43	23.58	1,034,541	+0.22(+0.95%)
May 29, 2018	23.44	23.52	23.26	23.36	1,557,231	-0.37(-1.55%)
May 25, 2018		23.73	23.73	23.73	0	-0.07(-0.31%)
May 24, 2018	23.85	23.86	23.66	23.80	950,888	-0.17(-0.71%)
May 23, 2018	23.92	23.97	23.85	23.97	401,804	-0.19(-0.79%)
May 22, 2018	24.22	24.25	24.15	24.16	471,430	-0.04(-0.15%)
May 21, 2018	24.21	24.24	24.18	24.20	1,267,318	+0.14(+0.58%)
May 18, 2018	24.10	24.12	24.05	24.06	803,731	-0.06(-0.24%)
May 17, 2018	24.08	24.17	24.07	24.12	1,263,523	+0.07(+0.28%)
May 16, 2018	23.99	24.06	23.99	24.05	1,190,675	+0.04(+0.18%)
May 15, 2018	23.99	24.03	23.95	24.01	1,077,425	-0.02(-0.09%)
May 14, 2018	24.01	24.06	24.00	24.03	763,389	+0.07(+0.28%)
May 11, 2018	23.96	24.01	23.94	23.97	1,125,782	+0.02(+0.09%)
May 10, 2018	23.87	23.96	23.85	23.94	909,566	+0.06(+0.25%)
May 09, 2018	23.75	23.89	23.75	23.88	910,392	+0.10(+0.43%)
May 08, 2018	23.72	23.78	23.69	23.78	958,164	+0.05(+0.22%)
May 07, 2018	23.72	23.77	23.68	23.73	1,397,131	+0.05(+0.22%)
May 04, 2018	23.51	23.71	23.44	23.68	1,167,186	+0.10(+0.44%)
May 03, 2018	23.57	23.60	23.42	23.58	1,623,974	-0.02(-0.09%)
May 02, 2018	23.64	23.67	23.58	23.60	1,243,495	+0.05(+0.22%)
May 01, 2018	23.55	23.57	23.43	23.55	1,264,461	+0.07(+0.31%)
Apr 30, 2018	23.52	23.60	23.47	23.47	1,180,054	-0.01(-0.03%)
Apr 27, 2018	23.49	23.52	23.41	23.48	2,054,428	+0.03(+0.13%)
Apr 26, 2018	23.32	23.48	23.31	23.45	3,274,322	+0.20(+0.85%)
Apr 25, 2018	23.21	23.29	23.13	23.25	1,947,896	+0.05(+0.22%)
Apr 24, 2018	23.37	23.39	23.13	23.20	1,790,249	-0.11(-0.47%)
Apr 23, 2018	23.25	23.33	23.24	23.31	1,522,612	+0.12(+0.51%)
Apr 20, 2018	23.21	23.22	23.15	23.19	1,148,953	+0.02(+0.10%)
Apr 19, 2018	23.17	23.20	23.10	23.17	759,462	-0.02(-0.10%)
Apr 18, 2018	23.16	23.22	23.13	23.19	1,186,945	+0.14(+0.61%)
Apr 17, 2018	22.99	23.09	22.99	23.05	1,416,253	+0.15(+0.64%)
Apr 16, 2018	22.94	22.96	22.88	22.91	796,356	-0.04(-0.19%)
Apr 13, 2018	23.03	23.03	22.87	22.95	861,643	+0.02(+0.10%)
Apr 12, 2018	22.91	22.96	22.88	22.93	789,424	+0.13(+0.55%)
Apr 11, 2018	22.83	22.91	22.80	22.80	1,670,876	-0.12(-0.51%)
Apr 10, 2018	22.87	22.96	22.85	22.92	1,030,362	+0.23(+1.01%)
Apr 09, 2018	22.74	22.85	22.68	22.69	962,022	+0.14(+0.62%)
Apr 06, 2018	22.72	22.80	22.49	22.55	1,743,918	-0.26(-1.13%)
Apr 05, 2018	22.71	22.85	22.70	22.81	2,112,945	+0.28(+1.24%)
Apr 04, 2018	22.18	22.55	22.18	22.53	1,879,933	+0.04(+0.16%)
Apr 03, 2018	22.46	22.51	22.34	22.49	1,756,429	+0.23(+1.02%)
Apr 02, 2018	22.48	22.56	22.12	22.27	1,980,042	-0.33(-1.47%)
Mar 29, 2018		22.60	22.60	22.60	0	+0.18(+0.82%)
Mar 28, 2018	22.34	22.50	22.25	22.41	2,397,847	+0.35(+1.60%)
Mar 27, 2018	22.38	22.41	22.00	22.06	5,508,152	-0.12(-0.53%)
Mar 26, 2018	22.12	22.18	21.87	22.18	3,290,020	+0.37(+1.69%)
Mar 23, 2018	22.17	22.21	21.81	21.81	12,029,791	-0.33(-1.50%)
Mar 22, 2018	22.33	22.39	22.14	22.14	8,223,131	-0.40(-1.80%)
Mar 21, 2018	22.58	22.72	22.53	22.55	1,049,564	-0.14(-0.62%)
Mar 20, 2018	22.60	22.73	22.60	22.68	919,470	+0.10(+0.46%)
Mar 19, 2018	22.69	22.70	22.45	22.58	1,728,275	-0.25(-1.10%)
Mar 16, 2018	22.77	22.90	22.77	22.83	566,145	+0.00(+0.00%)
Mar 15, 2018	22.77	22.87	22.75	22.83	898,746	+0.10(+0.42%)
Mar 14, 2018	22.88	22.91	22.68	22.74	1,332,640	+0.04(+0.16%)
Mar 13, 2018	22.96	22.98	22.66	22.70	2,779,189	-0.20(-0.87%)
Mar 12, 2018	22.94	22.98	22.87	22.90	2,089,052	-0.05(-0.22%)
Mar 09, 2018	22.85	22.95	22.82	22.95	1,142,551	+0.18(+0.78%)
Mar 08, 2018	22.72	22.80	22.71	22.77	1,368,153	+0.18(+0.78%)
Mar 07, 2018		22.63	22.46	22.60	1,714,160	-0.04(-0.16%)
Mar 06, 2018	22.65	22.68	22.55	22.63	1,230,852	+0.09(+0.39%)
Mar 05, 2018	22.26	22.58	22.26	22.55	2,968,429	+0.13(+0.59%)
Mar 02, 2018	22.25	22.43	22.16	22.41	1,606,461	-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.