Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.84	24.89	24.51	24.56	130,368	-0.28(-1.12%)
May 30, 2018	24.58	24.89	24.57	24.84	165,942	+0.35(+1.45%)
May 29, 2018	24.40	24.57	24.31	24.48	154,041	-0.03(-0.14%)
May 25, 2018		24.52	24.52	24.52	0	-0.02(-0.07%)
May 24, 2018	24.43	24.57	24.35	24.53	157,867	+0.10(+0.41%)
May 23, 2018	24.36	24.46	24.32	24.43	156,317	+0.02(+0.07%)
May 22, 2018	24.63	24.68	24.39	24.41	216,084	-0.19(-0.75%)
May 21, 2018	24.44	24.62	24.44	24.60	202,402	+0.23(+0.93%)
May 18, 2018	24.42	24.42	24.34	24.37	162,313	+0.01(+0.03%)
May 17, 2018	24.31	24.46	24.31	24.36	141,497	+0.08(+0.35%)
May 16, 2018	24.07	24.34	24.07	24.28	170,682	+0.25(+1.05%)
May 15, 2018	23.93	24.05	23.90	24.03	179,795	+0.04(+0.18%)
May 14, 2018	24.14	24.18	23.98	23.99	130,787	-0.13(-0.52%)
May 11, 2018	24.08	24.18	24.04	24.11	130,351	+0.03(+0.14%)
May 10, 2018	24.01	24.14	23.97	24.08	128,036	+0.12(+0.49%)
May 09, 2018	23.88	23.99	23.80	23.96	135,616	+0.09(+0.39%)
May 08, 2018	23.83	23.89	23.75	23.87	138,067	+0.05(+0.21%)
May 07, 2018	23.70	23.91	23.67	23.82	198,516	+0.16(+0.68%)
May 04, 2018	23.30	23.77	23.28	23.66	127,667	+0.29(+1.22%)
May 03, 2018	23.50	23.51	23.25	23.37	150,604	-0.19(-0.82%)
May 02, 2018	23.52	23.70	23.44	23.56	149,776	+0.02(+0.07%)
May 01, 2018	23.50	23.58	23.23	23.55	143,203	+0.03(+0.14%)
Apr 30, 2018	23.83	23.85	23.50	23.51	352,684	-0.25(-1.06%)
Apr 27, 2018	23.79	23.85	23.72	23.77	121,156	-0.01(-0.04%)
Apr 26, 2018	23.72	23.83	23.61	23.77	151,364	+0.11(+0.46%)
Apr 25, 2018	23.57	23.74	23.48	23.67	234,210	+0.04(+0.18%)
Apr 24, 2018	23.69	23.83	23.48	23.62	169,318	-0.00(-0.02%)
Apr 23, 2018	23.62	23.72	23.52	23.63	146,837	+0.06(+0.25%)
Apr 20, 2018	23.72	23.78	23.53	23.57	194,224	-0.20(-0.85%)
Apr 19, 2018	23.92	23.94	23.67	23.77	147,256	-0.16(-0.67%)
Apr 18, 2018	23.93	24.07	23.93	23.93	167,714	+0.04(+0.18%)
Apr 17, 2018	23.81	23.96	23.77	23.89	154,758	+0.15(+0.64%)
Apr 16, 2018	23.51	23.78	23.46	23.74	178,486	+0.31(+1.33%)
Apr 13, 2018	23.52	23.52	23.36	23.43	694,680	-0.01(-0.04%)
Apr 12, 2018	23.53	23.57	23.43	23.43	183,820	-0.03(-0.14%)
Apr 11, 2018	23.37	23.54	23.37	23.47	284,275	+0.03(+0.11%)
Apr 10, 2018	23.36	23.52	23.30	23.44	240,543	+0.29(+1.24%)
Apr 09, 2018	23.33	23.40	23.13	23.16	240,287	-0.03(-0.15%)
Apr 06, 2018	23.37	23.56	23.05	23.19	239,475	-0.32(-1.36%)
Apr 05, 2018	23.38	23.54	23.24	23.51	187,250	+0.24(+1.01%)
Apr 04, 2018	22.74	23.33	22.71	23.27	352,795	+0.31(+1.36%)
Apr 03, 2018	22.73	23.02	22.70	22.96	173,093	+0.36(+1.60%)
Apr 02, 2018	23.00	23.11	22.48	22.60	232,508	-0.45(-1.93%)
Mar 29, 2018		23.05	23.05	23.05	0	+0.13(+0.55%)
Mar 28, 2018	22.80	23.04	22.79	22.92	139,936	+0.14(+0.63%)
Mar 27, 2018	23.04	23.11	22.69	22.78	220,353	-0.19(-0.81%)
Mar 26, 2018	22.86	22.99	22.66	22.96	201,788	+0.34(+1.52%)
Mar 23, 2018	23.09	23.21	22.60	22.62	206,449	-0.44(-1.90%)
Mar 22, 2018	23.27	23.48	23.06	23.06	211,597	-0.36(-1.54%)
Mar 21, 2018	23.36	23.56	23.31	23.42	188,904	+0.05(+0.22%)
Mar 20, 2018	23.48	23.52	23.28	23.37	188,723	-0.09(-0.39%)
Mar 19, 2018	23.53	23.53	23.22	23.46	188,957	-0.13(-0.57%)
Mar 16, 2018	23.40	23.65	23.40	23.59	115,403	+0.18(+0.75%)
Mar 15, 2018	23.60	23.60	23.34	23.42	155,391	-0.12(-0.50%)
Mar 14, 2018	23.74	23.74	23.51	23.53	254,586	-0.11(-0.46%)
Mar 13, 2018	23.84	23.89	23.61	23.64	249,238	-0.09(-0.39%)
Mar 12, 2018	23.69	23.85	23.68	23.74	154,010	+0.05(+0.21%)
Mar 09, 2018	23.47	23.69	23.39	23.69	202,498	+0.29(+1.25%)
Mar 08, 2018	23.56	23.56	23.27	23.39	251,532	-0.13(-0.57%)
Mar 07, 2018		23.56		23.53	151,461	+0.11(+0.47%)
Mar 06, 2018	23.28	23.43	23.09	23.42	209,159	+0.21(+0.90%)
Mar 05, 2018	22.99	23.28	22.96	23.21	153,839	+0.14(+0.62%)
Mar 02, 2018	22.62	23.10	22.56	23.07	215,043	+0.27(+1.18%)

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.