Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.31	23.54	23.31	23.54	1,071	+0.04(+0.17%)
May 30, 2018	23.39	23.50	23.39	23.50	318	+0.11(+0.47%)
May 29, 2018	23.50	23.50	23.39	23.39	1,624	-0.12(-0.51%)
May 28, 2018	23.31	23.51	23.31	23.51	801	+0.09(+0.38%)
May 25, 2018	23.48	23.53	23.42	23.42	2,315	+0.14(+0.60%)
May 24, 2018	23.25	23.32	23.25	23.28	2,306	+0.00(+0.00%)
May 23, 2018	23.25	23.32	23.25	23.28	2,950	+0.03(+0.13%)
May 22, 2018	23.31	23.31	23.22	23.25	4,754	-0.21(-0.90%)
May 18, 2018		23.46	23.46	23.46	0	+0.01(+0.04%)
May 17, 2018	23.50	23.50	23.45	23.45	695	-0.08(-0.34%)
May 16, 2018	23.60	23.60	23.53	23.53	2,092	-0.08(-0.34%)
May 15, 2018	23.61	23.61	23.61	23.61	109	-0.06(-0.25%)
May 14, 2018	23.75	23.75	23.67	23.67	3,523	-0.06(-0.25%)
May 11, 2018	23.56	23.80	23.56	23.73	1,110	-0.08(-0.34%)
May 10, 2018	23.80	23.82	23.80	23.81	1,288	+0.10(+0.42%)
May 09, 2018	23.84	23.88	23.71	23.71	726	-0.31(-1.29%)
May 08, 2018	23.97	24.02	23.95	24.02	1,100	+0.04(+0.17%)
May 07, 2018	24.24	24.24	23.98	23.98	9,510	-0.05(-0.21%)
May 04, 2018	23.83	24.11	23.83	24.03	4,092	+0.05(+0.21%)
May 03, 2018	23.85	24.01	23.85	23.98	352	-0.04(-0.17%)
May 02, 2018	23.56	24.06	23.56	24.02	3,506	+0.04(+0.17%)
May 01, 2018	24.02	24.02	23.92	23.98	620	-0.08(-0.33%)
Apr 30, 2018	24.18	24.18	24.06	24.06	1,080	-0.11(-0.46%)
Apr 27, 2018	24.18	24.18	24.17	24.17	1,342	+0.12(+0.50%)
Apr 26, 2018	23.99	24.05	23.98	24.05	1,545	+0.16(+0.67%)
Apr 25, 2018	23.88	23.89	23.88	23.89	432	-0.13(-0.54%)
Apr 24, 2018	24.09	24.10	24.02	24.02	841	-0.02(-0.08%)
Apr 23, 2018	23.91	24.11	23.91	24.04	1,020	+0.14(+0.59%)
Apr 20, 2018	23.91	23.94	23.90	23.90	785	-0.08(-0.33%)
Apr 19, 2018	23.94	23.98	23.90	23.98	2,119	-0.18(-0.75%)
Apr 18, 2018	23.95	24.25	23.95	24.16	1,335	+0.23(+0.96%)
Apr 17, 2018	23.85	23.95	23.85	23.93	1,804	+0.17(+0.72%)
Apr 16, 2018	23.74	23.83	23.74	23.76	954	+0.02(+0.08%)
Apr 13, 2018	23.57	23.74	23.57	23.74	2,368	+0.06(+0.25%)
Apr 12, 2018	23.75	23.75	23.68	23.68	6,064	-0.03(-0.13%)
Apr 11, 2018	23.71	23.71	23.71	23.71	105	+0.01(+0.04%)
Apr 10, 2018	23.86	23.86	23.70	23.70	1,235	-0.18(-0.75%)
Apr 09, 2018	23.86	23.88	23.86	23.88	862	+0.00(+0.00%)
Apr 06, 2018	24.21	24.21	23.88	23.88	840	-0.30(-1.24%)
Apr 05, 2018	24.17	24.18	24.17	24.18	1,063	+0.22(+0.92%)
Apr 04, 2018	23.96	23.96	23.96	23.96	300	-0.03(-0.13%)
Apr 03, 2018	23.82	23.99	23.82	23.99	1,852	+0.09(+0.38%)
Apr 02, 2018	24.13	24.13	23.90	23.90	2,016	-0.39(-1.61%)
Mar 29, 2018		24.29	24.29	24.29	0	+0.25(+1.04%)
Mar 28, 2018	23.91	24.08	23.91	24.04	760	+0.13(+0.54%)
Mar 27, 2018	24.26	24.26	23.91	23.91	1,115	+0.02(+0.08%)
Mar 26, 2018	23.83	23.89	23.82	23.89	2,294	+0.14(+0.59%)
Mar 23, 2018	24.23	24.23	23.75	23.75	2,694	-0.88(-3.57%)
Mar 22, 2018	24.65	24.65	24.63	24.63	510	-0.09(-0.36%)
Mar 21, 2018	23.47	24.78	23.47	24.72	2,956	-0.04(-0.16%)
Mar 20, 2018	24.76	24.76	24.76	24.76	401	-0.10(-0.40%)
Mar 19, 2018	24.53	25.01	24.53	24.86	2,611	-0.24(-0.96%)
Mar 16, 2018	25.02	25.10	24.96	25.10	5,379	+0.29(+1.17%)
Mar 15, 2018	24.81	24.81	24.81	24.81	484	-0.19(-0.76%)
Mar 14, 2018	25.10	25.10	25.10	25.00	1,073	+0.02(+0.08%)
Mar 13, 2018	25.00	25.00	24.98	24.98	413	+0.11(+0.44%)
Mar 12, 2018	24.89	24.89	24.78	24.87	1,736	+0.17(+0.69%)
Mar 09, 2018	24.72	24.72	24.70	24.70	677	+0.13(+0.53%)
Mar 08, 2018	24.41	24.57	24.41	24.57	803	+0.04(+0.16%)
Mar 07, 2018	24.49	24.53	24.43	24.53	3,829	+0.07(+0.29%)
Mar 06, 2018	24.48	24.48	24.46	24.46	385	-0.18(-0.73%)
Mar 05, 2018	24.43	24.64	24.43	24.64	4,181	+0.26(+1.07%)
Mar 02, 2018	24.03	24.38	24.03	24.38	3,198	+0.02(+0.08%)

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.