Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	24.89	24.95	24.75	24.92	4,931,323	-0.11(-0.45%)
May 30, 2018	24.63	25.06	24.63	25.03	6,316,828	+0.47(+1.91%)
May 29, 2018	24.74	24.74	24.48	24.56	4,526,940	-0.37(-1.50%)
May 25, 2018		24.94	24.94	24.94	0	-0.18(-0.72%)
May 24, 2018	25.18	25.23	25.06	25.12	2,169,462	-0.17(-0.69%)
May 23, 2018	25.10	25.32	25.10	25.29	2,360,022	-0.08(-0.31%)
May 22, 2018	25.52	25.67	25.34	25.37	4,542,712	-0.13(-0.51%)
May 21, 2018	25.44	25.53	25.40	25.50	1,895,595	+0.23(+0.93%)
May 18, 2018	25.22	25.29	25.16	25.26	2,321,697	-0.16(-0.61%)
May 17, 2018	25.37	25.49	25.37	25.42	3,458,171	+0.08(+0.31%)
May 16, 2018	25.33	25.40	25.26	25.34	2,889,728	+0.13(+0.52%)
May 15, 2018	25.14	25.26	25.04	25.21	2,855,608	-0.09(-0.34%)
May 14, 2018	25.22	25.40	25.22	25.30	3,915,290	+0.14(+0.55%)
May 11, 2018	25.16	25.22	25.13	25.16	3,022,889	-0.02(-0.07%)
May 10, 2018	25.07	25.20	24.99	25.18	4,726,166	+0.33(+1.33%)
May 09, 2018	24.76	24.91	24.72	24.85	4,502,968	+0.26(+1.06%)
May 08, 2018	24.54	24.59	24.42	24.59	3,548,820	-0.03(-0.11%)
May 07, 2018	24.72	24.74	24.56	24.61	4,204,338	+0.07(+0.28%)
May 04, 2018	24.25	24.61	24.15	24.55	3,878,597	+0.17(+0.71%)
May 03, 2018	24.36	24.43	24.16	24.37	6,381,647	+0.02(+0.07%)
May 02, 2018	24.43	24.55	24.32	24.35	3,570,416	-0.03(-0.14%)
May 01, 2018	24.37	24.47	24.19	24.39	3,342,761	+0.00(+0.00%)
Apr 30, 2018	24.44	24.57	24.39	24.39	2,481,013	-0.07(-0.28%)
Apr 27, 2018	24.35	24.48	24.35	24.46	2,093,991	+0.10(+0.43%)
Apr 26, 2018	24.30	24.40	24.24	24.35	1,830,106	+0.16(+0.68%)
Apr 25, 2018	24.10	24.25	24.01	24.19	1,847,881	+0.02(+0.07%)
Apr 24, 2018	24.30	24.35	24.09	24.17	1,935,507	-0.05(-0.22%)
Apr 23, 2018	24.22	24.31	24.14	24.22	1,473,490	-0.09(-0.36%)
Apr 20, 2018	24.33	24.37	24.26	24.31	1,459,406	-0.10(-0.43%)
Apr 19, 2018	24.67	24.69	24.36	24.42	2,618,833	-0.19(-0.78%)
Apr 18, 2018	24.48	24.69	24.47	24.61	4,071,015	+0.12(+0.50%)
Apr 17, 2018	24.39	24.55	24.38	24.48	1,558,538	+0.15(+0.61%)
Apr 16, 2018	24.31	24.38	24.25	24.34	1,497,661	+0.10(+0.43%)
Apr 13, 2018	24.35	24.42	24.18	24.23	1,757,414	-0.05(-0.21%)
Apr 12, 2018	24.26	24.38	24.21	24.29	2,086,420	+0.00(+0.00%)
Apr 11, 2018	24.16	24.38	24.11	24.29	1,985,885	+0.03(+0.14%)
Apr 10, 2018	24.32	24.37	24.24	24.25	3,300,359	+0.24(+1.01%)
Apr 09, 2018	24.08	24.17	23.83	24.01	2,056,634	+0.16(+0.69%)
Apr 06, 2018	24.08	24.16	23.72	23.84	2,900,917	-0.26(-1.08%)
Apr 05, 2018	23.80	24.15	23.76	24.10	2,037,993	+0.32(+1.35%)
Apr 04, 2018	23.40	23.80	23.33	23.78	5,902,095	+0.08(+0.33%)
Apr 03, 2018	23.70	23.77	23.57	23.70	4,165,032	+0.15(+0.63%)
Apr 02, 2018	23.80	23.89	23.42	23.56	3,876,256	-0.34(-1.41%)
Mar 29, 2018		23.89	23.89	23.89	0	+0.42(+1.77%)
Mar 28, 2018	23.55	23.64	23.45	23.48	2,990,796	-0.09(-0.37%)
Mar 27, 2018	23.80	23.89	23.50	23.57	3,663,246	-0.17(-0.73%)
Mar 26, 2018	23.72	23.78	23.53	23.74	3,251,660	+0.16(+0.70%)
Mar 23, 2018	24.02	24.09	23.56	23.57	5,319,648	-0.23(-0.98%)
Mar 22, 2018	24.10	24.13	23.77	23.81	4,041,095	-0.49(-2.00%)
Mar 21, 2018	24.04	24.41	24.00	24.29	3,653,343	+0.36(+1.52%)
Mar 20, 2018	23.89	24.05	23.81	23.93	6,768,447	+0.09(+0.36%)
Mar 19, 2018	23.98	24.07	23.75	23.84	3,995,883	-0.15(-0.61%)
Mar 16, 2018	24.03	24.18	23.94	23.99	2,744,082	-0.03(-0.14%)
Mar 15, 2018	24.19	24.27	23.95	24.02	3,570,154	-0.13(-0.54%)
Mar 14, 2018	24.27	24.30	24.08	24.16	4,111,389	+0.08(+0.32%)
Mar 13, 2018	24.30	24.40	24.06	24.08	5,690,840	-0.20(-0.82%)
Mar 12, 2018	24.25	24.38	24.19	24.28	3,679,189	-0.02(-0.07%)
Mar 09, 2018	24.27	24.30	24.07	24.29	3,828,451	+0.24(+1.01%)
Mar 08, 2018	24.02	24.09	23.89	24.05	6,970,638	+0.10(+0.40%)
Mar 07, 2018		24.03	23.75	23.96	4,149,924	-0.10(-0.40%)
Mar 06, 2018	24.12	24.16	23.95	24.05	19,750,748	+0.16(+0.65%)
Mar 05, 2018	23.56	23.91	23.54	23.89	3,772,823	+0.07(+0.29%)
Mar 02, 2018	23.71	23.83	23.63	23.83	3,285,355	-0.11(-0.47%)

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.