Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.45	28.67	28.45	28.60	136,970	+0.08(+0.29%)
May 30, 2019	28.34	28.57	28.34	28.52	18,802	+0.11(+0.37%)
May 29, 2019	28.24	28.41	28.24	28.41	72,470	+0.05(+0.17%)
May 28, 2019	28.55	28.55	28.34	28.37	31,241	-0.18(-0.63%)
May 24, 2019	28.57	28.66	28.49	28.54	30,478	-0.02(-0.06%)
May 23, 2019	28.58	28.69	28.48	28.56	22,445	-0.27(-0.94%)
May 22, 2019	29.22	29.22	28.77	28.83	73,994	-0.46(-1.56%)
May 21, 2019	29.05	29.35	28.94	29.29	244,117	+0.28(+0.96%)
May 20, 2019	28.99	29.21	28.99	29.01	37,808	-0.12(-0.42%)
May 17, 2019	28.99	29.20	28.94	29.13	62,426	-0.15(-0.50%)
May 16, 2019	29.34	29.42	29.24	29.28	50,102	-0.10(-0.33%)
May 15, 2019	29.27	29.48	29.27	29.38	34,661	-0.08(-0.28%)
May 14, 2019	29.48	29.78	29.42	29.46	46,648	-0.03(-0.11%)
May 13, 2019	29.44	29.78	29.44	29.49	36,455	-0.38(-1.29%)
May 10, 2019	30.29	30.29	29.85	29.88	160,961	-0.42(-1.40%)
May 09, 2019	30.21	30.33	29.93	30.30	181,025	-0.16(-0.51%)
May 08, 2019	30.78	30.84	30.38	30.46	79,146	-0.39(-1.27%)
May 07, 2019	30.53	30.90	30.53	30.85	351,902	-0.04(-0.13%)
May 06, 2019	30.69	30.94	30.69	30.89	141,939	-0.02(-0.08%)
May 03, 2019	30.72	31.00	30.72	30.91	39,781	+0.20(+0.66%)
May 02, 2019	30.59	30.78	30.57	30.71	350,742	+0.04(+0.13%)
May 01, 2019	31.14	31.18	30.66	30.67	344,695	-0.48(-1.55%)
Apr 30, 2019	30.86	31.26	30.86	31.15	84,420	+0.20(+0.66%)
Apr 29, 2019	30.95	31.08	30.90	30.95	76,010	-0.10(-0.32%)
Apr 26, 2019	30.64	31.05	30.52	31.04	43,208	+0.52(+1.71%)
Apr 25, 2019	30.62	30.69	30.39	30.52	50,407	-0.23(-0.74%)
Apr 24, 2019	30.98	31.02	30.70	30.75	61,987	-0.35(-1.13%)
Apr 23, 2019	31.28	31.31	31.09	31.10	114,041	-0.20(-0.65%)
Apr 22, 2019	31.29	31.41	31.25	31.31	33,898	-0.18(-0.57%)
Apr 18, 2019	31.76	31.76	31.28	31.49	58,019	-0.28(-0.87%)
Apr 17, 2019	32.00	32.03	31.66	31.76	13,502	-0.17(-0.54%)
Apr 16, 2019	31.89	31.94	31.79	31.94	10,428	+0.03(+0.10%)
Apr 15, 2019	32.00	32.05	31.89	31.90	32,266	-0.20(-0.64%)
Apr 12, 2019	31.95	32.16	31.95	32.11	73,075	+0.29(+0.92%)
Apr 11, 2019	32.12	32.23	31.80	31.81	54,626	-0.46(-1.42%)
Apr 10, 2019	32.50	32.52	32.25	32.27	63,804	-0.23(-0.70%)
Apr 09, 2019	32.75	32.75	32.43	32.50	176,294	-0.21(-0.65%)
Apr 08, 2019	32.54	32.77	32.51	32.71	89,915	+0.33(+1.01%)
Apr 05, 2019	32.65	32.66	32.38	32.38	363,784	-0.17(-0.53%)
Apr 04, 2019	32.32	32.58	32.27	32.56	111,306	+0.22(+0.68%)
Apr 03, 2019	32.42	32.42	32.26	32.34	37,571	+0.09(+0.28%)
Apr 02, 2019	32.21	32.29	32.02	32.25	131,174	+0.02(+0.08%)
Apr 01, 2019	32.47	32.56	32.16	32.22	230,228	+0.12(+0.38%)
Mar 29, 2019	32.18	32.19	31.97	32.10	178,465	+0.21(+0.67%)
Mar 28, 2019	32.00	32.25	31.86	31.89	92,050	-0.08(-0.26%)
Mar 27, 2019	32.12	32.18	31.86	31.97	96,033	-0.18(-0.57%)
Mar 26, 2019	32.03	32.19	32.01	32.15	78,738	+0.23(+0.71%)
Mar 25, 2019	31.94	32.21	31.87	31.93	151,768	-0.12(-0.38%)
Mar 22, 2019	32.22	32.37	32.03	32.05	36,109	-0.41(-1.26%)
Mar 21, 2019	32.50	32.50	32.34	32.46	52,243	+0.04(+0.13%)
Mar 20, 2019	32.24	32.48	32.03	32.42	121,053	+0.11(+0.33%)
Mar 19, 2019	32.34	32.53	32.29	32.31	124,655	+0.11(+0.33%)
Mar 18, 2019	32.27	32.34	32.14	32.20	96,334	-0.01(-0.03%)
Mar 15, 2019	31.98	32.22	31.84	32.21	353,992	+0.38(+1.21%)
Mar 14, 2019	31.98	31.98	31.76	31.83	60,145	-0.21(-0.66%)
Mar 13, 2019	31.98	32.12	31.95	32.04	170,184	+0.20(+0.62%)
Mar 12, 2019	31.67	31.86	31.67	31.85	61,925	+0.23(+0.72%)
Mar 11, 2019	31.45	31.71	31.36	31.62	308,863	+0.17(+0.55%)
Mar 08, 2019	31.26	31.52	31.19	31.45	135,011	+0.11(+0.37%)
Mar 07, 2019	31.43	31.48	31.18	31.33	388,500	-0.09(-0.29%)
Mar 06, 2019	31.69	31.69	31.30	31.42	89,392	-0.11(-0.34%)
Mar 05, 2019	31.63	31.63	31.46	31.53	23,175	-0.13(-0.41%)
Mar 04, 2019	31.46	31.76	31.28	31.66	86,663	+0.38(+1.20%)

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.