Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.62	32.83	32.34	32.71	288,345	-0.32(-0.98%)
May 30, 2019	32.99	33.31	32.69	33.04	220,268	+0.07(+0.22%)
May 29, 2019	32.83	33.01	32.57	32.96	254,234	-0.04(-0.11%)
May 28, 2019	33.48	33.58	32.95	33.00	383,980	-0.48(-1.43%)
May 24, 2019	33.50	33.75	33.12	33.48	204,235	+0.16(+0.49%)
May 23, 2019	33.96	34.02	33.05	33.32	272,834	-1.02(-2.97%)
May 22, 2019	34.13	34.35	34.06	34.34	161,554	+0.16(+0.48%)
May 21, 2019	34.07	34.34	33.90	34.17	340,819	+0.36(+1.07%)
May 20, 2019	33.89	34.31	33.76	33.81	234,415	-0.35(-1.03%)
May 17, 2019	34.33	34.70	34.16	34.16	201,021	-0.43(-1.25%)
May 16, 2019	34.30	34.83	34.28	34.60	170,158	+0.30(+0.87%)
May 15, 2019	33.84	34.47	33.84	34.30	249,663	+0.14(+0.42%)
May 14, 2019	33.75	34.45	33.73	34.16	179,792	+0.51(+1.50%)
May 13, 2019	33.93	33.93	33.42	33.65	233,799	-0.93(-2.69%)
May 10, 2019	34.33	34.62	33.74	34.58	242,356	+0.13(+0.37%)
May 09, 2019	34.00	34.57	33.68	34.45	253,953	+0.23(+0.66%)
May 08, 2019	34.34	34.60	34.12	34.23	234,512	-0.03(-0.08%)
May 07, 2019	34.35	34.59	33.88	34.25	262,788	-0.41(-1.17%)
May 06, 2019	34.17	34.81	33.98	34.66	223,194	+0.05(+0.13%)
May 03, 2019	33.94	34.64	33.93	34.62	212,546	+0.85(+2.51%)
May 02, 2019	32.98	33.81	32.95	33.77	250,484	+0.71(+2.16%)
May 01, 2019	34.36	34.36	32.92	33.05	803,786	-1.21(-3.53%)
Apr 30, 2019	34.24	34.34	33.65	34.26	942,262	+0.11(+0.32%)
Apr 29, 2019	33.68	34.19	33.50	34.16	233,967	+0.51(+1.53%)
Apr 26, 2019	33.44	33.85	33.18	33.64	285,020	+0.20(+0.59%)
Apr 25, 2019	33.79	33.79	33.23	33.44	258,447	-0.59(-1.72%)
Apr 24, 2019	34.16	34.22	33.82	34.03	243,719	-0.20(-0.58%)
Apr 23, 2019	33.86	34.44	33.79	34.23	325,958	+0.39(+1.15%)
Apr 22, 2019	33.64	33.91	33.59	33.84	224,317	+0.12(+0.35%)
Apr 18, 2019	33.27	33.78	33.17	33.72	312,281	+0.42(+1.25%)
Apr 17, 2019	33.75	34.11	33.23	33.31	390,571	-0.23(-0.67%)
Apr 16, 2019	34.04	34.08	33.42	33.53	440,157	-0.30(-0.88%)
Apr 15, 2019	33.84	33.99	33.70	33.83	215,806	+0.06(+0.19%)
Apr 12, 2019	33.64	33.79	33.30	33.77	251,665	+0.38(+1.14%)
Apr 11, 2019	33.42	33.63	33.33	33.39	299,656	-0.01(-0.03%)
Apr 10, 2019	33.04	33.62	32.98	33.40	474,727	+0.47(+1.42%)
Apr 09, 2019	33.41	33.41	32.93	32.93	260,366	-0.51(-1.54%)
Apr 08, 2019	33.28	33.50	33.09	33.44	593,713	-0.05(-0.16%)
Apr 05, 2019	32.91	33.56	32.61	33.50	471,193	+0.26(+0.79%)
Apr 04, 2019	33.42	33.81	32.99	33.23	408,516	-0.13(-0.38%)
Apr 03, 2019	33.73	33.78	33.02	33.36	423,796	-0.21(-0.62%)
Apr 02, 2019	33.25	33.59	33.06	33.57	362,850	+0.35(+1.05%)
Apr 01, 2019	32.75	33.29	32.48	33.22	435,146	+0.57(+1.76%)
Mar 29, 2019	32.33	32.90	32.24	32.64	470,800	+0.38(+1.17%)
Mar 28, 2019	31.84	32.38	31.70	32.27	546,478	+0.50(+1.58%)
Mar 27, 2019	31.17	31.86	31.02	31.76	410,422	+0.45(+1.43%)
Mar 26, 2019	31.18	31.49	31.00	31.31	402,768	+0.31(+1.01%)
Mar 25, 2019	30.46	31.11	30.23	31.00	451,555	+0.57(+1.89%)
Mar 22, 2019	31.13	31.13	30.17	30.43	909,086	-0.97(-3.09%)
Mar 21, 2019	30.95	31.63	30.95	31.40	700,731	+0.35(+1.13%)
Mar 20, 2019	31.35	31.49	30.72	31.05	536,362	-0.14(-0.46%)
Mar 19, 2019	31.23	31.58	31.02	31.19	494,347	+0.06(+0.20%)
Mar 18, 2019	30.96	31.26	30.70	31.13	507,215	+0.22(+0.70%)
Mar 15, 2019	30.48	31.13	30.30	30.91	1,203,392	+0.46(+1.50%)
Mar 14, 2019	30.41	30.70	30.14	30.45	369,752	+0.05(+0.18%)
Mar 13, 2019	30.03	30.48	29.75	30.40	385,848	+0.52(+1.74%)
Mar 12, 2019	30.17	30.43	29.82	29.88	528,076	-0.21(-0.69%)
Mar 11, 2019	29.38	30.10	28.65	30.08	638,412	+0.73(+2.48%)
Mar 08, 2019	29.91	29.93	28.78	29.36	1,599,920	-0.79(-2.62%)
Mar 07, 2019	32.66	32.66	28.56	30.15	1,886,774	-2.68(-8.15%)
Mar 06, 2019	32.41	32.91	32.24	32.82	888,526	+0.48(+1.47%)
Mar 05, 2019	32.02	32.91	32.02	32.35	545,302	+0.32(+1.01%)
Mar 04, 2019	32.46	32.90	31.98	32.02	593,447	-0.31(-0.97%)

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.