Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.03	25.03	24.98	24.99	1,869	-0.20(-0.81%)
May 30, 2018	24.98	25.20	24.98	25.20	3,237	+0.40(+1.61%)
May 29, 2018	24.87	24.96	24.71	24.80	9,404	-0.20(-0.82%)
May 25, 2018		25.00	25.00	25.00	0	-0.11(-0.42%)
May 24, 2018	25.11	25.11	25.11	25.11	831	+0.13(+0.54%)
May 23, 2018	24.96	24.97	24.96	24.97	1,015	-0.25(-0.99%)
May 22, 2018	25.28	25.28	25.20	25.22	1,680	+0.03(+0.11%)
May 21, 2018	25.19	25.21	25.15	25.19	15,474	+0.18(+0.71%)
May 18, 2018	24.99	25.02	24.99	25.02	540	-0.07(-0.28%)
May 17, 2018	25.08	25.09	24.99	25.09	6,584	+0.06(+0.25%)
May 16, 2018	25.00	25.05	25.00	25.03	3,783	+0.20(+0.79%)
May 15, 2018	24.87	24.89	24.82	24.83	5,848	-0.16(-0.63%)
May 14, 2018	25.00	25.00	24.99	24.99	1,877	+0.04(+0.17%)
May 11, 2018	24.83	24.98	24.83	24.95	16,661	+0.27(+1.08%)
May 09, 2018		24.68	24.68	24.68	0	+0.21(+0.85%)
May 08, 2018	24.52	24.52	24.38	24.47	5,408	-0.02(-0.08%)
May 07, 2018	24.44	24.49	24.44	24.49	4,384	+0.05(+0.19%)
May 04, 2018	24.45	24.45	24.45	24.45	420	+0.26(+1.06%)
May 03, 2018	24.20	24.20	23.93	24.19	13,030	-0.18(-0.73%)
May 02, 2018	24.32	24.44	24.32	24.37	3,079	+0.00(+0.01%)
May 01, 2018	24.25	24.37	24.25	24.37	424	-0.14(-0.56%)
Apr 30, 2018	24.55	24.55	24.50	24.50	1,189	-0.10(-0.42%)
Apr 27, 2018	24.60	24.61	24.59	24.61	562	+0.03(+0.11%)
Apr 26, 2018	24.43	24.58	24.43	24.58	2,622	+0.34(+1.39%)
Apr 25, 2018	24.20	24.24	24.12	24.24	2,582	+0.03(+0.11%)
Apr 24, 2018	24.66	24.66	24.18	24.22	5,209	-0.29(-1.16%)
Apr 20, 2018		24.50	24.50	24.50	7	-0.23(-0.93%)
Apr 19, 2018	24.66	24.73	24.66	24.73	12,114	-0.24(-0.94%)
Apr 18, 2018	24.91	24.99	24.91	24.97	6,752	+0.08(+0.30%)
Apr 17, 2018	24.89	24.92	24.86	24.89	8,657	+0.21(+0.86%)
Apr 16, 2018	24.71	24.72	24.68	24.68	5,382	+0.23(+0.94%)
Apr 13, 2018	24.49	24.52	24.36	24.45	4,311	-0.06(-0.23%)
Apr 12, 2018	24.54	24.56	24.48	24.50	3,724	+0.17(+0.69%)
Apr 11, 2018	24.38	24.46	24.33	24.34	4,817	-0.13(-0.53%)
Apr 10, 2018	24.33	24.47	24.31	24.47	4,003	+0.39(+1.61%)
Apr 09, 2018	24.16	24.30	24.08	24.08	1,130	+0.17(+0.72%)
Apr 06, 2018	24.46	24.46	23.91	23.91	7,203	-0.52(-2.11%)
Apr 05, 2018	24.45	24.56	24.42	24.42	1,790	+0.12(+0.51%)
Apr 04, 2018	23.75	24.31	23.75	24.30	9,978	+0.31(+1.29%)
Apr 03, 2018	23.77	24.03	23.77	23.99	58,268	+0.39(+1.67%)
Apr 02, 2018	23.64	23.64	23.52	23.60	7,227	-0.54(-2.22%)
Mar 29, 2018		24.13	24.13	24.13	0	+0.29(+1.23%)
Mar 28, 2018	23.81	23.93	23.81	23.84	3,809	+0.08(+0.34%)
Mar 27, 2018	24.13	24.29	23.74	23.76	5,167	-0.44(-1.82%)
Mar 26, 2018	23.77	24.21	23.77	24.20	13,787	+0.63(+2.66%)
Mar 23, 2018	23.91	23.91	23.57	23.57	16,741	-0.45(-1.89%)
Mar 22, 2018	24.46	24.46	24.03	24.03	5,183	-0.63(-2.54%)
Mar 21, 2018	24.74	24.74	24.65	24.65	853	+0.01(+0.04%)
Mar 20, 2018	24.65	24.65	24.59	24.64	3,103	+0.01(+0.06%)
Mar 19, 2018	24.68	24.68	24.63	24.63	870	-0.22(-0.89%)
Mar 16, 2018	24.89	24.92	24.85	24.85	950	+0.03(+0.11%)
Mar 15, 2018	24.84	24.91	24.78	24.83	4,489	-0.01(-0.06%)
Mar 14, 2018	25.01	25.01	24.81	24.84	1,945,303	-0.12(-0.47%)
Mar 13, 2018	25.21	25.21	24.96	24.96	2,662	-0.16(-0.62%)
Mar 12, 2018	25.18	25.18	25.10	25.11	1,876	+0.01(+0.04%)
Mar 09, 2018	25.02	25.10	24.92	25.10	19,925	+0.35(+1.40%)
Mar 08, 2018	24.81	24.81	24.66	24.76	20,163	+0.03(+0.14%)
Mar 07, 2018	24.61	24.73	24.55	24.72	2,730	+0.01(+0.04%)
Mar 06, 2018	24.68	24.72	24.58	24.71	147,121	+0.02(+0.08%)
Mar 05, 2018	24.31	24.71	24.31	24.69	11,117	+0.39(+1.62%)
Mar 02, 2018	24.05	24.30	24.05	24.30	1,026	+0.07(+0.29%)

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.