Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	23.80	23.83	23.65	23.82	52,257	+0.07(+0.29%)
May 30, 2018	23.58	23.78	23.58	23.75	6,362	-0.03(-0.13%)
May 29, 2018	23.84	23.88	23.64	23.78	32,838	-0.34(-1.41%)
May 25, 2018		24.12	24.12	24.12	0	+0.07(+0.29%)
May 24, 2018	24.12	24.12	23.91	24.05	17,924	-0.12(-0.50%)
May 23, 2018	24.03	24.22	23.99	24.17	16,111	-0.08(-0.33%)
May 22, 2018	24.29	24.43	24.22	24.25	98,216	-0.07(-0.29%)
May 21, 2018	24.46	24.62	24.25	24.32	1,085,485	+0.00(+0.00%)
May 18, 2018	24.24	24.33	24.12	24.32	254,211	-0.06(-0.25%)
May 17, 2018	24.34	24.48	24.30	24.38	12,361	-0.14(-0.57%)
May 16, 2018	24.35	24.64	24.35	24.52	549,284	+0.27(+1.11%)
May 15, 2018	24.23	24.25	24.10	24.25	8,887	-0.31(-1.26%)
May 14, 2018	24.62	24.64	24.56	24.56	10,047	+0.08(+0.32%)
May 11, 2018	24.54	24.54	24.40	24.48	10,545	+0.09(+0.37%)
May 10, 2018	24.28	24.48	24.28	24.39	12,841	+0.19(+0.79%)
May 09, 2018	24.20	24.20	24.05	24.20	6,539	+0.18(+0.75%)
May 08, 2018	23.91	24.06	23.91	24.02	17,910	+0.11(+0.46%)
May 07, 2018	23.88	24.00	23.84	23.91	10,107	-0.06(-0.25%)
May 04, 2018	23.76	24.02	23.76	23.97	18,144	+0.13(+0.55%)
May 03, 2018	23.88	24.00	23.66	23.84	16,175	-0.10(-0.42%)
May 02, 2018	23.99	24.15	23.94	23.94	1,304,499	-0.13(-0.54%)
May 01, 2018	23.93	24.07	23.84	24.07	33,342	-0.06(-0.25%)
Apr 30, 2018	24.14	24.39	24.09	24.13	26,711	-0.05(-0.21%)
Apr 27, 2018	24.14	24.23	24.08	24.18	7,962	+0.02(+0.08%)
Apr 26, 2018	24.02	24.16	23.96	24.16	9,752	+0.33(+1.38%)
Apr 25, 2018	23.97	23.97	23.74	23.83	19,655	-0.12(-0.50%)
Apr 24, 2018	24.21	24.25	23.87	23.95	22,514	-0.17(-0.70%)
Apr 23, 2018	24.05	24.18	24.02	24.12	13,324	-0.02(-0.08%)
Apr 20, 2018	24.22	24.22	24.04	24.14	18,853	-0.15(-0.62%)
Apr 19, 2018	24.42	24.42	24.27	24.29	6,874	-0.06(-0.25%)
Apr 18, 2018	24.38	24.45	24.26	24.35	17,702	+0.07(+0.29%)
Apr 17, 2018	24.19	24.28	24.06	24.28	20,788	+0.09(+0.37%)
Apr 16, 2018	24.16	24.25	24.16	24.19	14,444	-0.05(-0.21%)
Apr 13, 2018	24.42	24.42	24.22	24.24	24,348	-0.25(-1.02%)
Apr 12, 2018	24.40	24.49	24.40	24.49	6,661	+0.10(+0.41%)
Apr 11, 2018	24.31	24.50	24.31	24.39	11,459	-0.01(-0.04%)
Apr 10, 2018	24.33	24.40	24.18	24.40	7,733	+0.45(+1.88%)
Apr 09, 2018	24.11	24.13	23.93	23.95	36,921	+0.20(+0.84%)
Apr 06, 2018	24.09	24.09	23.70	23.75	70,608	-0.42(-1.74%)
Apr 05, 2018	24.27	24.27	24.13	24.17	12,583	+0.12(+0.50%)
Apr 04, 2018	23.67	24.06	23.67	24.05	487,937	+0.03(+0.12%)
Apr 03, 2018	24.03	24.04	23.83	24.02	105,283	+0.23(+0.97%)
Apr 02, 2018	23.93	24.21	23.65	23.79	73,012	-0.54(-2.22%)
Mar 29, 2018		24.33	24.33	24.33	0	+0.39(+1.63%)
Mar 28, 2018	23.83	23.96	23.80	23.94	26,787	-0.06(-0.25%)
Mar 27, 2018	24.31	24.45	24.00	24.00	5,635	-0.38(-1.56%)
Mar 26, 2018	24.35	24.52	24.05	24.38	28,985	+0.55(+2.31%)
Mar 23, 2018	24.28	24.37	23.83	23.83	14,841	-0.44(-1.81%)
Mar 22, 2018	24.73	24.73	24.27	24.27	30,311	-0.82(-3.27%)
Mar 21, 2018	24.90	25.19	24.86	25.09	65,042	+0.18(+0.72%)
Mar 20, 2018	24.81	24.98	24.81	24.91	7,126	+0.16(+0.65%)
Mar 19, 2018	24.81	24.81	24.59	24.75	24,466	-0.12(-0.48%)
Mar 16, 2018	24.98	24.99	24.84	24.87	12,462	-0.05(-0.20%)
Mar 15, 2018	25.03	25.05	24.92	24.92	11,325	+0.00(+0.00%)
Mar 14, 2018	25.04	25.04	24.92	24.92	5,705	+0.01(+0.04%)
Mar 13, 2018	25.18	25.29	24.85	24.91	12,185	-0.30(-1.19%)
Mar 12, 2018	24.95	25.22	24.95	25.21	10,366	+0.19(+0.76%)
Mar 09, 2018	24.72	25.02	24.72	25.02	8,110	+0.39(+1.58%)
Mar 08, 2018	24.61	24.68	24.58	24.63	11,677	+0.08(+0.33%)
Mar 07, 2018		24.59		24.55	29,910	+0.07(+0.29%)
Mar 06, 2018	24.75	24.75	24.48	24.48	13,460	+0.07(+0.29%)
Mar 05, 2018	24.25	24.43	24.15	24.41	7,533	+0.07(+0.29%)
Mar 02, 2018	24.07	24.35	24.04	24.34	57,248	+0.03(+0.12%)

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.