Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	26.16	26.21	26.00	26.10	2,016,558	-0.04(-0.15%)
May 30, 2018	26.12	26.35	26.05	26.14	599,085	+0.02(+0.08%)
May 29, 2018	26.26	26.46	26.11	26.12	611,065	-0.22(-0.84%)
May 28, 2018	26.50	26.74	26.21	26.34	226,730	-0.12(-0.45%)
May 25, 2018	26.39	26.57	26.39	26.46	1,051,924	+0.08(+0.30%)
May 24, 2018	26.43	26.59	26.29	26.38	932,323	-0.03(-0.11%)
May 23, 2018	26.12	26.52	26.09	26.41	817,213	+0.23(+0.88%)
May 22, 2018	26.22	26.36	26.15	26.18	1,135,928	-0.10(-0.38%)
May 18, 2018		26.28	26.28	26.28	0	+0.22(+0.84%)
May 17, 2018	26.16	26.20	26.04	26.06	714,986	-0.07(-0.27%)
May 16, 2018	26.30	26.40	26.11	26.13	1,276,123	-0.22(-0.83%)
May 15, 2018	26.15	26.46	26.14	26.35	2,687,818	+0.18(+0.69%)
May 14, 2018	26.15	26.22	25.87	26.17	1,703,663	-0.01(-0.04%)
May 11, 2018	26.16	26.44	26.07	26.18	1,143,289	+0.05(+0.19%)
May 10, 2018	26.18	26.22	25.99	26.13	2,471,965	+0.06(+0.23%)
May 09, 2018	25.79	26.09	25.79	26.07	2,349,203	+0.39(+1.52%)
May 08, 2018	26.06	26.24	25.63	25.68	1,293,240	-0.34(-1.31%)
May 07, 2018	26.00	26.09	25.70	26.02	813,090	+0.05(+0.19%)
May 04, 2018	25.79	26.05	25.78	25.97	577,910	+0.19(+0.74%)
May 03, 2018	25.97	25.99	25.67	25.78	988,289	-0.22(-0.85%)
May 02, 2018	26.46	26.60	25.96	26.00	1,029,168	-0.46(-1.74%)
May 01, 2018	26.39	26.49	26.24	26.46	463,685	+0.07(+0.27%)
Apr 30, 2018	26.55	26.66	26.39	26.39	682,670	-0.18(-0.68%)
Apr 27, 2018	26.72	26.85	26.57	26.57	234,316	-0.18(-0.67%)
Apr 26, 2018	26.80	26.95	26.65	26.75	787,507	-0.03(-0.11%)
Apr 25, 2018	26.86	26.92	26.65	26.78	646,910	-0.07(-0.26%)
Apr 24, 2018	26.93	27.00	26.62	26.85	692,300	-0.12(-0.44%)
Apr 23, 2018	26.65	27.05	26.65	26.97	841,565	+0.35(+1.31%)
Apr 20, 2018	26.35	26.70	26.27	26.62	1,058,225	+0.33(+1.26%)
Apr 19, 2018	26.64	26.64	26.24	26.29	1,124,322	-0.31(-1.17%)
Apr 18, 2018	26.45	26.72	26.45	26.60	1,176,364	+0.19(+0.72%)
Apr 17, 2018	26.38	26.44	26.19	26.41	887,330	+0.08(+0.30%)
Apr 16, 2018	26.30	26.49	26.13	26.33	1,484,172	+0.05(+0.19%)
Apr 13, 2018	26.98	27.06	25.78	26.28	1,884,019	-0.14(-0.53%)
Apr 12, 2018	25.31	26.70	25.31	26.42	3,795,291	+2.25(+9.31%)
Apr 11, 2018	24.09	24.27	23.93	24.17	884,615	+0.01(+0.04%)
Apr 10, 2018	24.64	24.65	24.08	24.16	607,110	-0.45(-1.83%)
Apr 09, 2018	24.52	24.65	24.31	24.61	1,007,494	+0.16(+0.65%)
Apr 06, 2018	24.71	24.78	24.45	24.45	1,159,380	-0.33(-1.33%)
Apr 05, 2018	24.63	24.86	24.50	24.78	669,191	+0.24(+0.98%)
Apr 04, 2018	24.33	24.56	24.02	24.54	877,199	+0.21(+0.86%)
Apr 03, 2018	24.71	24.79	24.29	24.33	771,019	-0.38(-1.54%)
Apr 02, 2018	24.78	24.79	24.60	24.71	632,988	-0.11(-0.44%)
Mar 29, 2018		24.82	24.82	24.82	0	-0.05(-0.20%)
Mar 28, 2018	24.47	25.06	24.46	24.87	2,080,332	+0.47(+1.93%)
Mar 27, 2018	24.50	24.50	24.23	24.40	1,705,922	+0.00(+0.00%)
Mar 26, 2018	24.16	24.40	24.00	24.40	1,156,334	+0.42(+1.75%)
Mar 23, 2018	24.15	24.50	23.92	23.98	1,540,163	-0.07(-0.29%)
Mar 22, 2018	24.15	24.23	23.90	24.05	1,898,548	-0.16(-0.66%)
Mar 21, 2018	24.60	24.72	24.17	24.21	3,947,770	-0.41(-1.67%)
Mar 20, 2018	24.61	24.71	24.36	24.62	1,937,105	+0.02(+0.08%)
Mar 19, 2018	24.66	24.75	24.54	24.60	1,483,806	-0.06(-0.24%)
Mar 16, 2018	24.88	25.02	24.58	24.66	3,770,078	-0.22(-0.88%)
Mar 15, 2018	24.39	24.89	24.39	24.88	1,852,139	+0.54(+2.22%)
Mar 14, 2018	24.68	24.74	24.31	24.34	700,989	-0.38(-1.54%)
Mar 13, 2018	25.03	25.15	24.69	24.72	494,118	-0.30(-1.20%)
Mar 12, 2018	24.88	25.06	24.80	25.02	669,676	+0.13(+0.52%)
Mar 09, 2018	25.11	25.11	24.71	24.89	679,548	-0.13(-0.52%)
Mar 08, 2018	24.82	25.13	24.78	25.02	605,120	+0.30(+1.21%)
Mar 07, 2018	24.98	25.17	24.70	24.72	845,315	-0.32(-1.28%)
Mar 06, 2018	25.12	25.17	24.69	25.04	610,550	-0.12(-0.48%)
Mar 05, 2018	24.86	25.17	24.81	25.16	935,002	+0.23(+0.92%)
Mar 02, 2018	24.72	25.04	24.68	24.93	728,064	+0.17(+0.69%)

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.