Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.71	31.89	31.67	31.71	29,573	-0.34(-1.06%)
May 30, 2019	32.09	32.21	31.95	32.05	34,253	-0.04(-0.12%)
May 29, 2019	32.05	32.13	31.86	32.09	28,306	-0.19(-0.58%)
May 28, 2019	32.55	32.67	32.27	32.27	29,150	-0.28(-0.86%)
May 24, 2019	32.66	32.74	32.48	32.55	36,705	+0.04(+0.13%)
May 23, 2019	32.50	32.56	32.35	32.51	34,383	-0.41(-1.23%)
May 22, 2019	32.95	33.05	32.89	32.92	32,149	-0.14(-0.43%)
May 21, 2019	32.93	33.13	32.93	33.06	92,696	+0.29(+0.87%)
May 20, 2019	32.81	32.94	32.66	32.77	54,153	-0.20(-0.61%)
May 17, 2019	32.98	33.29	32.96	32.97	41,109	-0.25(-0.75%)
May 16, 2019	33.25	33.35	33.16	33.22	24,021	+0.26(+0.80%)
May 15, 2019	32.60	33.03	32.60	32.96	27,811	+0.17(+0.52%)
May 14, 2019	32.58	32.99	32.57	32.79	84,432	+0.30(+0.91%)
May 13, 2019	32.70	32.79	32.38	32.49	250,645	-0.79(-2.38%)
May 10, 2019	33.05	33.38	32.66	33.28	177,442	+0.12(+0.37%)
May 09, 2019	32.90	33.21	32.76	33.16	61,960	-0.03(-0.10%)
May 08, 2019	33.15	33.43	33.15	33.19	32,111	-0.04(-0.13%)
May 07, 2019	33.46	33.54	33.07	33.24	52,469	-0.55(-1.62%)
May 06, 2019	33.32	33.85	33.32	33.78	36,510	-0.13(-0.38%)
May 03, 2019	33.82	33.96	33.77	33.91	114,310	+0.28(+0.82%)
May 02, 2019	33.71	33.81	33.52	33.64	27,614	-0.05(-0.16%)
May 01, 2019	34.09	34.09	33.69	33.69	31,830	-0.32(-0.95%)
Apr 30, 2019	33.87	34.01	33.74	34.01	37,091	+0.08(+0.22%)
Apr 29, 2019	33.87	34.06	33.87	33.94	49,830	+0.06(+0.17%)
Apr 26, 2019	33.68	33.91	33.68	33.88	29,364	+0.17(+0.50%)
Apr 25, 2019	33.78	33.84	33.62	33.71	56,974	-0.03(-0.10%)
Apr 24, 2019	33.80	33.88	33.69	33.75	27,310	-0.10(-0.31%)
Apr 23, 2019	33.58	33.90	33.58	33.85	62,799	+0.33(+0.98%)
Apr 22, 2019	33.38	33.55	33.38	33.52	33,116	+0.00(+0.00%)
Apr 18, 2019	33.50	33.55	33.38	33.52	36,914	+0.05(+0.16%)
Apr 17, 2019	33.67	33.67	33.41	33.47	64,659	-0.03(-0.08%)
Apr 16, 2019	33.56	33.59	33.46	33.49	116,648	-0.02(-0.07%)
Apr 15, 2019	33.55	33.61	33.45	33.52	57,767	-0.08(-0.24%)
Apr 12, 2019	33.58	33.60	33.48	33.60	32,090	+0.27(+0.82%)
Apr 11, 2019	33.36	33.39	33.28	33.33	58,002	-0.05(-0.14%)
Apr 10, 2019	33.17	33.37	33.17	33.37	45,302	+0.22(+0.68%)
Apr 09, 2019	33.20	33.27	33.11	33.15	51,290	-0.20(-0.61%)
Apr 08, 2019	33.25	33.36	33.20	33.35	57,092	+0.05(+0.14%)
Apr 05, 2019	33.26	33.32	33.24	33.31	61,454	+0.17(+0.52%)
Apr 04, 2019	33.16	33.17	33.03	33.14	67,480	+0.06(+0.19%)
Apr 03, 2019	33.15	33.26	33.02	33.07	55,049	+0.04(+0.12%)
Apr 02, 2019	32.98	33.06	32.96	33.04	39,184	-0.06(-0.18%)
Apr 01, 2019	32.90	33.09	32.89	33.09	39,308	+0.48(+1.48%)
Mar 29, 2019	32.55	32.65	32.55	32.61	136,752	+0.13(+0.40%)
Mar 28, 2019	32.42	32.49	32.31	32.48	44,501	+0.15(+0.47%)
Mar 27, 2019	32.55	32.58	32.15	32.33	55,869	-0.17(-0.53%)
Mar 26, 2019	32.42	32.61	32.36	32.50	55,212	+0.27(+0.83%)
Mar 25, 2019	32.20	32.35	32.09	32.23	82,343	-0.07(-0.21%)
Mar 22, 2019	32.75	32.80	32.27	32.30	69,844	-0.59(-1.78%)
Mar 21, 2019	32.38	32.93	32.38	32.89	36,763	+0.33(+1.03%)
Mar 20, 2019	32.71	32.78	32.48	32.55	69,131	-0.20(-0.60%)
Mar 19, 2019	32.86	32.97	32.65	32.75	47,732	-0.03(-0.10%)
Mar 18, 2019	32.65	32.81	32.65	32.78	19,826	+0.15(+0.45%)
Mar 15, 2019	32.53	32.75	32.53	32.64	57,762	+0.14(+0.42%)
Mar 14, 2019	32.54	32.57	32.47	32.50	48,971	+0.01(+0.03%)
Mar 13, 2019	32.39	32.66	32.39	32.49	41,046	+0.18(+0.54%)
Mar 12, 2019	32.33	32.37	32.27	32.31	130,878	+0.17(+0.52%)
Mar 11, 2019	31.73	32.20	31.73	32.15	77,313	+0.41(+1.29%)
Mar 08, 2019	31.50	31.74	31.50	31.74	44,949	-0.11(-0.36%)
Mar 07, 2019	32.09	32.09	31.75	31.85	98,775	-0.22(-0.68%)
Mar 06, 2019	32.34	32.34	32.07	32.07	57,392	-0.29(-0.88%)
Mar 05, 2019	32.27	32.41	32.27	32.36	66,886	+0.00(+0.01%)
Mar 04, 2019	32.72	32.72	32.12	32.35	49,186	-0.20(-0.61%)

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.