Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.01	34.29	33.86	34.27	126,737	-0.11(-0.32%)
May 30, 2019	34.23	34.61	34.09	34.38	151,177	+0.22(+0.64%)
May 29, 2019	34.29	34.45	33.84	34.16	136,820	-0.40(-1.15%)
May 28, 2019	35.10	35.26	34.55	34.55	118,234	-0.68(-1.92%)
May 24, 2019	35.05	35.41	34.94	35.23	198,144	+0.36(+1.02%)
May 23, 2019	34.42	34.89	34.25	34.87	239,959	+0.32(+0.93%)
May 22, 2019	34.38	34.59	33.46	34.55	177,203	+0.93(+2.77%)
May 21, 2019	33.76	33.99	33.48	33.62	110,268	+0.10(+0.30%)
May 20, 2019	33.03	33.63	32.97	33.52	184,786	+0.38(+1.15%)
May 17, 2019	33.13	33.82	33.06	33.14	159,367	-0.19(-0.58%)
May 16, 2019	32.98	33.77	32.98	33.33	113,385	+0.36(+1.08%)
May 15, 2019	32.79	33.15	32.68	32.98	104,553	-0.23(-0.69%)
May 14, 2019	32.82	33.35	32.82	33.21	120,634	+0.41(+1.26%)
May 13, 2019	33.13	33.32	32.73	32.79	130,461	-0.80(-2.37%)
May 10, 2019	33.62	33.62	33.04	33.59	114,323	-0.07(-0.20%)
May 09, 2019	33.38	33.88	33.21	33.66	115,362	+0.11(+0.33%)
May 08, 2019	33.83	34.06	33.50	33.55	80,723	-0.30(-0.87%)
May 07, 2019	34.16	34.34	33.70	33.84	121,580	-0.52(-1.50%)
May 06, 2019	34.01	34.46	33.95	34.36	119,819	-0.08(-0.22%)
May 03, 2019	34.01	34.54	33.87	34.43	108,293	+0.41(+1.22%)
May 02, 2019	34.28	34.75	33.88	34.02	147,422	-0.15(-0.45%)
May 01, 2019	33.83	34.46	33.00	34.17	523,927	+1.54(+4.72%)
Apr 30, 2019	32.51	32.74	32.29	32.63	178,580	+0.24(+0.73%)
Apr 29, 2019	32.24	32.79	32.24	32.40	280,432	+0.13(+0.39%)
Apr 26, 2019	31.74	32.31	31.74	32.27	85,949	+0.58(+1.81%)
Apr 25, 2019	31.64	31.70	31.12	31.69	110,723	-0.15(-0.48%)
Apr 24, 2019	31.56	31.91	31.46	31.85	97,569	+0.33(+1.05%)
Apr 23, 2019	31.37	31.91	31.32	31.52	104,995	+0.11(+0.35%)
Apr 22, 2019	31.92	32.11	31.24	31.41	126,335	-0.66(-2.06%)
Apr 18, 2019	31.58	32.16	31.58	32.07	142,460	+0.41(+1.31%)
Apr 17, 2019	31.72	31.82	31.21	31.65	134,043	+0.06(+0.19%)
Apr 16, 2019	31.03	31.60	30.97	31.59	151,849	+0.74(+2.38%)
Apr 15, 2019	31.10	31.18	30.80	30.86	95,681	-0.16(-0.52%)
Apr 12, 2019	31.19	31.36	30.86	31.02	93,988	+0.06(+0.19%)
Apr 11, 2019	30.95	31.09	30.75	30.96	145,650	+0.12(+0.38%)
Apr 10, 2019	30.21	30.91	30.11	30.84	198,319	+0.85(+2.82%)
Apr 09, 2019	30.19	30.28	29.91	29.99	200,140	-0.34(-1.12%)
Apr 08, 2019	30.27	30.55	30.23	30.33	149,872	-0.05(-0.17%)
Apr 05, 2019	30.26	30.50	30.25	30.38	178,992	+0.19(+0.64%)
Apr 04, 2019	29.83	30.32	29.77	30.19	128,868	+0.39(+1.31%)
Apr 03, 2019	30.25	30.28	29.64	29.80	160,537	-0.19(-0.62%)
Apr 02, 2019	30.23	30.44	29.88	29.99	209,748	-0.30(-0.98%)
Apr 01, 2019	29.95	30.29	29.90	30.28	292,833	+0.50(+1.68%)
Mar 29, 2019	29.94	30.17	29.54	29.78	279,956	-0.11(-0.37%)
Mar 28, 2019	29.89	30.02	29.64	29.89	137,329	+0.03(+0.09%)
Mar 27, 2019	29.58	30.00	29.42	29.87	130,606	+0.24(+0.80%)
Mar 26, 2019	29.79	30.07	29.40	29.63	132,655	-0.12(-0.40%)
Mar 25, 2019	29.22	29.89	29.08	29.75	179,960	+0.41(+1.41%)
Mar 22, 2019	29.99	30.03	29.32	29.33	227,582	-0.91(-3.02%)
Mar 21, 2019	30.15	30.73	30.07	30.25	210,733	+0.03(+0.11%)
Mar 20, 2019	30.86	30.91	30.17	30.21	329,950	-0.63(-2.06%)
Mar 19, 2019	31.76	31.76	30.84	30.85	242,281	-0.83(-2.62%)
Mar 18, 2019	31.69	32.01	31.60	31.68	205,621	-0.02(-0.05%)
Mar 15, 2019	31.67	32.21	31.47	31.69	536,740	+0.12(+0.37%)
Mar 14, 2019	31.85	32.00	31.55	31.58	105,551	-0.19(-0.61%)
Mar 13, 2019	31.66	32.18	31.63	31.77	290,555	+0.29(+0.93%)
Mar 12, 2019	31.91	32.06	31.46	31.48	362,716	-0.42(-1.32%)
Mar 11, 2019	31.64	31.95	31.43	31.90	128,483	+0.37(+1.17%)
Mar 08, 2019	31.66	31.90	31.47	31.53	204,078	-0.28(-0.87%)
Mar 07, 2019	32.45	32.45	31.79	31.80	360,567	-0.53(-1.64%)
Mar 06, 2019	32.60	32.83	32.15	32.33	162,429	-0.39(-1.21%)
Mar 05, 2019	33.04	33.04	32.61	32.73	110,588	-0.27(-0.81%)
Mar 04, 2019	33.31	33.55	32.92	33.00	142,405	-0.34(-1.01%)

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.