Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.60	24.66	24.10	24.28	471,268	-0.29(-1.18%)
May 30, 2018	24.24	24.95	24.24	24.57	442,475	+0.16(+0.66%)
May 29, 2018	24.45	24.61	24.29	24.41	430,619	-0.09(-0.37%)
May 25, 2018		24.50	24.50	24.50	0	+0.04(+0.16%)
May 24, 2018	24.41	24.61	24.32	24.46	486,123	+0.06(+0.25%)
May 23, 2018	24.35	24.47	24.20	24.40	509,163	-0.21(-0.85%)
May 22, 2018	24.42	24.64	24.35	24.61	482,993	+0.20(+0.82%)
May 21, 2018	24.44	24.75	24.35	24.41	651,597	+0.10(+0.41%)
May 18, 2018	25.01	25.01	24.17	24.31	1,263,121	-0.63(-2.53%)
May 17, 2018	25.10	25.18	24.71	24.94	691,630	-0.22(-0.87%)
May 16, 2018	24.88	25.28	24.88	25.16	571,154	+0.36(+1.45%)
May 15, 2018	24.82	25.04	24.71	24.80	590,079	-0.06(-0.24%)
May 14, 2018	25.01	25.08	24.71	24.86	997,693	-0.03(-0.12%)
May 11, 2018	25.15	25.39	24.83	24.89	565,659	-0.21(-0.84%)
May 10, 2018	24.93	25.23	24.92	25.10	451,611	+0.16(+0.64%)
May 09, 2018	25.19	25.26	24.64	24.94	636,668	-0.33(-1.31%)
May 08, 2018	25.15	25.34	24.87	25.27	579,943	-0.07(-0.28%)
May 07, 2018	25.49	25.49	25.21	25.34	589,533	-0.01(-0.04%)
May 04, 2018	24.89	25.58	24.71	25.35	692,350	+0.41(+1.64%)
May 03, 2018	25.33	25.48	24.86	24.94	707,595	-0.47(-1.85%)
May 02, 2018	26.16	26.16	25.29	25.41	645,725	-0.88(-3.35%)
May 01, 2018	25.93	26.42	25.64	26.29	579,366	+0.38(+1.47%)
Apr 30, 2018	26.66	26.78	25.88	25.91	869,290	-0.59(-2.23%)
Apr 27, 2018	26.95	27.29	26.43	26.50	879,268	-0.39(-1.45%)
Apr 26, 2018	26.94	27.52	26.80	26.89	757,990	+0.16(+0.60%)
Apr 25, 2018	26.54	26.91	26.40	26.73	374,965	+0.20(+0.75%)
Apr 24, 2018	26.39	26.78	26.26	26.53	801,647	+0.26(+0.99%)
Apr 23, 2018	26.75	26.94	26.20	26.27	607,377	-0.44(-1.65%)
Apr 20, 2018	26.75	27.02	26.55	26.71	737,185	-0.13(-0.48%)
Apr 19, 2018	26.92	27.18	26.67	26.84	768,324	-0.08(-0.30%)
Apr 18, 2018	26.70	27.16	26.55	26.92	846,789	+0.34(+1.28%)
Apr 17, 2018	26.37	26.70	26.08	26.58	867,543	+0.27(+1.03%)
Apr 16, 2018	26.39	26.52	26.08	26.31	708,583	+0.08(+0.30%)
Apr 13, 2018	26.44	26.71	26.04	26.23	703,042	-0.03(-0.11%)
Apr 12, 2018	26.56	26.74	26.06	26.26	588,464	-0.14(-0.53%)
Apr 11, 2018	26.40	26.62	26.14	26.40	575,184	-0.05(-0.19%)
Apr 10, 2018	26.65	26.65	26.23	26.45	818,946	-0.02(-0.08%)
Apr 09, 2018	26.28	26.65	26.24	26.47	852,993	+0.24(+0.91%)
Apr 06, 2018	26.11	26.65	26.08	26.23	878,949	+0.04(+0.15%)
Apr 05, 2018	25.81	26.23	25.62	26.19	1,042,924	+0.40(+1.55%)
Apr 04, 2018	25.35	26.05	25.35	25.79	706,753	+0.19(+0.74%)
Apr 03, 2018	25.21	25.75	24.90	25.60	681,022	+0.49(+1.95%)
Apr 02, 2018	25.17	25.54	24.83	25.11	753,932	-0.12(-0.48%)
Mar 29, 2018		25.23	25.23	25.23	0	-0.01(-0.04%)
Mar 28, 2018	24.45	26.04	23.97	25.24	2,672,405	-0.10(-0.39%)
Mar 27, 2018	24.94	25.94	24.94	25.34	1,923,126	+0.55(+2.22%)
Mar 26, 2018	24.71	25.05	24.58	24.79	748,725	+0.27(+1.10%)
Mar 23, 2018	25.02	25.62	24.52	24.52	632,721	-0.43(-1.72%)
Mar 22, 2018	25.38	25.55	24.75	24.95	611,819	-0.63(-2.46%)
Mar 21, 2018	25.25	25.83	25.06	25.58	1,031,006	+0.28(+1.11%)
Mar 20, 2018	25.02	25.52	24.89	25.30	964,994	+0.17(+0.68%)
Mar 19, 2018	24.48	25.19	24.44	25.13	982,537	+0.39(+1.58%)
Mar 16, 2018	24.57	25.14	24.52	24.74	1,072,023	+0.17(+0.69%)
Mar 15, 2018	24.46	24.77	24.34	24.57	511,554	+0.18(+0.74%)
Mar 14, 2018	24.71	25.03	24.20	24.39	776,427	-0.34(-1.37%)
Mar 13, 2018	24.77	24.90	24.51	24.73	595,827	+0.06(+0.24%)
Mar 12, 2018	24.85	25.10	24.61	24.67	580,300	-0.21(-0.84%)
Mar 09, 2018	24.92	25.11	24.62	24.88	596,436	+0.13(+0.53%)
Mar 08, 2018	24.63	24.98	24.61	24.75	644,416	+0.31(+1.27%)
Mar 07, 2018	23.94	24.62	23.77	24.44	683,521	+0.26(+1.08%)
Mar 06, 2018	24.62	24.79	23.51	24.18	1,135,501	-0.43(-1.75%)
Mar 05, 2018	25.03	25.28	24.55	24.61	659,154	-0.50(-1.99%)
Mar 02, 2018	24.88	25.38	24.88	25.11	806,731	-0.11(-0.44%)

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.