Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	25.38	25.47	25.26	25.45	613,727	-0.05(-0.20%)
May 30, 2018	25.05	25.50	24.96	25.50	499,034	+0.46(+1.84%)
May 29, 2018	24.88	25.14	24.73	25.04	447,542	+0.14(+0.56%)
May 28, 2018	24.95	24.99	24.75	24.90	216,744	-0.10(-0.40%)
May 25, 2018	25.16	25.16	24.80	25.00	429,755	-0.30(-1.19%)
May 24, 2018	25.55	25.55	25.13	25.30	597,325	-0.50(-1.94%)
May 23, 2018	25.79	25.82	25.60	25.80	898,669	-0.05(-0.19%)
May 22, 2018	26.00	26.18	25.78	25.85	858,101	+0.13(+0.51%)
May 18, 2018		25.72	25.72	25.72	0	+0.16(+0.63%)
May 17, 2018	25.60	25.83	25.52	25.56	499,303	+0.01(+0.04%)
May 16, 2018	25.44	25.62	25.41	25.55	520,105	+0.09(+0.35%)
May 15, 2018	25.55	25.59	25.23	25.46	501,708	-0.09(-0.35%)
May 14, 2018	25.53	25.81	25.50	25.55	372,752	+0.07(+0.27%)
May 11, 2018	25.44	25.64	25.34	25.48	393,835	+0.12(+0.47%)
May 10, 2018	25.51	25.53	25.18	25.36	402,713	-0.11(-0.43%)
May 09, 2018	25.74	26.00	25.34	25.47	702,006	-0.07(-0.27%)
May 08, 2018	25.05	25.58	25.00	25.54	717,100	+0.53(+2.12%)
May 07, 2018	24.99	25.11	24.81	25.01	627,768	+0.14(+0.56%)
May 04, 2018	25.25	25.50	24.37	24.87	1,232,528	-0.26(-1.03%)
May 03, 2018	24.90	25.25	24.82	25.13	550,864	+0.18(+0.72%)
May 02, 2018	25.06	25.11	24.90	24.95	420,571	-0.10(-0.40%)
May 01, 2018	24.67	25.13	24.61	25.05	463,707	+0.30(+1.21%)
Apr 30, 2018	24.50	24.93	24.45	24.75	598,293	+0.35(+1.43%)
Apr 27, 2018	24.60	24.65	24.33	24.40	234,623	-0.19(-0.77%)
Apr 26, 2018	24.79	25.04	24.45	24.59	770,585	-0.13(-0.53%)
Apr 25, 2018	24.72	24.97	24.61	24.72	416,771	-0.15(-0.60%)
Apr 24, 2018	25.48	25.48	24.71	24.87	815,691	-0.81(-3.15%)
Apr 23, 2018	25.48	25.78	25.45	25.68	389,463	+0.23(+0.90%)
Apr 20, 2018	25.32	25.49	25.08	25.45	448,333	+0.04(+0.16%)
Apr 19, 2018	25.88	25.88	25.35	25.41	487,863	-0.16(-0.63%)
Apr 18, 2018	25.44	25.66	25.26	25.57	439,306	+0.34(+1.35%)
Apr 17, 2018	25.07	25.38	25.03	25.23	311,696	+0.19(+0.76%)
Apr 16, 2018	24.97	25.17	24.79	25.04	337,196	+0.26(+1.05%)
Apr 13, 2018	24.57	25.01	24.53	24.78	378,929	+0.27(+1.10%)
Apr 12, 2018	24.61	24.67	24.44	24.51	391,948	-0.07(-0.28%)
Apr 11, 2018	24.53	24.68	24.32	24.58	448,216	+0.04(+0.16%)
Apr 10, 2018	24.38	24.59	24.25	24.54	447,561	+0.34(+1.40%)
Apr 09, 2018	24.31	24.49	24.05	24.20	363,831	+0.01(+0.04%)
Apr 06, 2018	24.43	24.72	24.05	24.19	387,648	-0.33(-1.35%)
Apr 05, 2018	23.70	24.64	23.70	24.52	898,037	+0.89(+3.77%)
Apr 04, 2018	23.46	23.78	23.21	23.63	502,024	+0.11(+0.47%)
Apr 03, 2018	23.47	23.63	23.24	23.52	745,496	+0.01(+0.04%)
Apr 02, 2018	23.89	23.89	23.43	23.51	598,727	-0.33(-1.38%)
Mar 29, 2018		23.84	23.84	23.84	0	+0.14(+0.59%)
Mar 28, 2018	23.80	23.83	23.51	23.70	483,374	-0.09(-0.38%)
Mar 27, 2018	24.15	24.15	23.71	23.79	514,196	-0.24(-1.00%)
Mar 26, 2018	24.01	24.10	23.84	24.03	661,356	+0.21(+0.88%)
Mar 23, 2018	24.20	24.37	23.80	23.82	635,925	-0.53(-2.18%)
Mar 22, 2018	24.48	24.50	24.26	24.35	485,567	-0.14(-0.57%)
Mar 21, 2018	24.33	24.72	24.26	24.49	742,460	+0.16(+0.66%)
Mar 20, 2018	24.56	24.72	24.25	24.33	462,280	-0.19(-0.77%)
Mar 19, 2018	24.99	24.99	24.48	24.52	659,340	-0.37(-1.49%)
Mar 16, 2018	24.55	24.96	24.49	24.89	2,073,453	+0.39(+1.59%)
Mar 15, 2018	24.63	24.92	24.13	24.50	1,179,496	-0.01(-0.04%)
Mar 14, 2018	24.12	24.52	24.05	24.51	673,894	+0.50(+2.08%)
Mar 13, 2018	23.99	24.26	23.93	24.01	630,378	+0.11(+0.46%)
Mar 12, 2018	23.47	23.96	23.45	23.90	672,536	+0.51(+2.18%)
Mar 09, 2018	23.35	23.63	23.32	23.39	737,506	+0.15(+0.65%)
Mar 08, 2018	22.95	23.37	22.94	23.24	790,686	+0.36(+1.57%)
Mar 07, 2018			22.82	22.88	1,022,518	-0.39(-1.68%)
Mar 06, 2018	23.55	23.55	23.22	23.27	775,271	-0.22(-0.94%)
Mar 05, 2018	23.67	23.76	23.40	23.49	906,623	-0.17(-0.72%)
Mar 02, 2018	24.39	24.39	23.45	23.66	1,747,855	-0.69(-2.83%)

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.