Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.37	26.60	26.25	26.27	461,317	-0.12(-0.45%)
May 30, 2018	26.25	26.59	25.89	26.39	563,241	+0.29(+1.11%)
May 29, 2018	26.07	26.34	25.93	26.10	1,089,382	-0.33(-1.25%)
May 25, 2018		26.43	26.43	26.43	0	+0.11(+0.42%)
May 24, 2018	26.20	26.36	25.92	26.32	546,066	+0.08(+0.30%)
May 23, 2018	26.36	26.47	26.14	26.24	783,681	-0.19(-0.72%)
May 22, 2018	26.25	26.92	26.21	26.43	1,060,353	+0.28(+1.07%)
May 21, 2018	25.48	26.18	25.48	26.15	1,593,444	+0.77(+3.03%)
May 18, 2018	25.79	25.79	25.28	25.38	668,483	-0.32(-1.25%)
May 17, 2018	25.50	25.78	25.36	25.70	515,200	+0.20(+0.78%)
May 16, 2018	25.33	25.67	25.24	25.50	473,184	+0.22(+0.87%)
May 15, 2018	25.11	25.46	25.08	25.28	460,500	+0.22(+0.88%)
May 14, 2018	25.38	25.40	25.03	25.06	428,658	-0.29(-1.14%)
May 11, 2018	25.36	25.54	25.30	25.35	343,702	-0.04(-0.16%)
May 10, 2018	25.18	25.47	25.09	25.39	432,048	+0.15(+0.59%)
May 09, 2018	25.18	25.43	25.00	25.24	505,966	+0.21(+0.84%)
May 08, 2018	24.86	25.10	24.76	25.03	376,108	+0.29(+1.17%)
May 07, 2018	24.61	24.93	24.37	24.74	314,122	+0.16(+0.65%)
May 04, 2018	24.25	24.85	24.15	24.58	472,251	+0.17(+0.70%)
May 03, 2018	24.43	24.55	24.07	24.41	426,642	-0.15(-0.61%)
May 02, 2018	24.52	24.82	24.27	24.56	554,392	+0.07(+0.29%)
May 01, 2018	24.32	24.58	23.97	24.49	930,945	+0.18(+0.74%)
Apr 30, 2018	24.69	24.69	24.31	24.31	781,602	-0.26(-1.06%)
Apr 27, 2018	24.58	24.75	24.48	24.57	866,338	-0.04(-0.16%)
Apr 26, 2018	24.95	24.96	24.59	24.61	1,034,673	-0.38(-1.52%)
Apr 25, 2018	25.40	25.42	24.79	24.99	1,590,785	-0.66(-2.57%)
Apr 24, 2018	25.36	25.76	25.12	25.65	688,218	+0.39(+1.54%)
Apr 23, 2018	25.06	25.30	24.94	25.26	342,975	+0.34(+1.36%)
Apr 20, 2018	24.79	25.17	24.79	24.92	688,619	+0.02(+0.08%)
Apr 19, 2018	24.57	24.97	24.52	24.90	373,339	+0.41(+1.67%)
Apr 18, 2018	24.79	24.80	24.47	24.49	879,045	-0.19(-0.77%)
Apr 17, 2018	25.04	25.04	24.47	24.68	428,694	-0.27(-1.08%)
Apr 16, 2018	24.80	25.04	24.63	24.95	334,685	+0.29(+1.18%)
Apr 13, 2018	25.17	25.17	24.53	24.66	371,567	-0.27(-1.08%)
Apr 12, 2018	24.76	25.12	24.63	24.93	457,233	+0.39(+1.59%)
Apr 11, 2018	24.66	24.73	24.43	24.54	423,110	-0.26(-1.05%)
Apr 10, 2018	24.63	24.86	24.32	24.80	352,956	+0.57(+2.35%)
Apr 09, 2018	24.52	24.78	24.21	24.23	388,871	-0.07(-0.29%)
Apr 06, 2018	24.68	24.87	23.98	24.30	425,016	-0.64(-2.57%)
Apr 05, 2018	25.00	25.00	24.67	24.94	337,768	+0.14(+0.56%)
Apr 04, 2018	24.19	24.89	24.18	24.80	546,116	+0.19(+0.77%)
Apr 03, 2018	24.36	24.69	24.27	24.61	449,411	+0.37(+1.53%)
Apr 02, 2018	24.61	24.69	23.93	24.24	366,978	-0.35(-1.42%)
Mar 29, 2018		24.59	24.59	24.59	0	+0.11(+0.45%)
Mar 28, 2018	24.41	24.67	24.04	24.48	494,696	+0.32(+1.32%)
Mar 27, 2018	24.68	24.69	23.99	24.16	567,761	-0.53(-2.15%)
Mar 26, 2018	24.30	24.71	24.03	24.69	531,682	+0.79(+3.31%)
Mar 23, 2018	24.84	24.85	23.88	23.90	495,566	-0.81(-3.28%)
Mar 22, 2018	25.37	25.50	24.66	24.71	459,583	-1.10(-4.26%)
Mar 21, 2018	25.80	25.93	25.57	25.81	666,534	+0.09(+0.35%)
Mar 20, 2018	26.01	26.01	25.68	25.72	308,805	-0.18(-0.69%)
Mar 19, 2018	26.37	26.37	25.66	25.90	472,020	-0.46(-1.75%)
Mar 16, 2018	26.21	26.49	26.01	26.36	1,417,586	+0.24(+0.92%)
Mar 15, 2018	25.96	26.13	25.82	26.12	418,418	+0.20(+0.77%)
Mar 14, 2018		26.50	25.89	25.92	373,066	-0.44(-1.67%)
Mar 13, 2018	26.54	26.55	26.23	26.36	352,702	-0.09(-0.34%)
Mar 12, 2018	26.48	26.55	26.05	26.45	403,940	+0.04(+0.15%)
Mar 09, 2018	26.25	26.47	25.99	26.41	331,614	+0.51(+1.97%)
Mar 08, 2018	26.18	26.23	25.70	25.90	437,361	-0.23(-0.88%)
Mar 07, 2018	25.73	26.21	25.73	26.13	427,619	+0.16(+0.62%)
Mar 06, 2018	25.65	26.03	25.26	25.97	526,626	+0.43(+1.68%)
Mar 05, 2018	24.79	25.71	24.73	25.54	437,937	+0.44(+1.75%)
Mar 02, 2018	24.28	25.18	24.08	25.10	475,272	+0.66(+2.70%)

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.