Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.75	30.87	30.43	30.68	141,423	-0.38(-1.24%)
May 30, 2019	31.68	31.74	30.81	31.07	96,063	-0.51(-1.62%)
May 29, 2019	31.32	31.71	31.19	31.58	92,436	+0.05(+0.16%)
May 28, 2019	31.69	31.82	31.53	31.53	67,555	-0.31(-0.96%)
May 24, 2019	31.49	31.90	31.46	31.83	56,754	+0.52(+1.65%)
May 23, 2019	31.69	31.69	31.04	31.32	117,463	-0.61(-1.91%)
May 22, 2019	31.96	32.01	31.72	31.93	83,107	-0.09(-0.29%)
May 21, 2019	32.04	32.08	31.87	32.02	71,497	+0.11(+0.35%)
May 20, 2019	31.47	32.11	31.47	31.91	39,402	+0.33(+1.05%)
May 17, 2019	31.67	32.16	31.56	31.58	109,968	-0.36(-1.11%)
May 16, 2019	31.72	32.12	31.50	31.93	46,037	+0.27(+0.86%)
May 15, 2019	31.69	31.81	31.42	31.66	64,246	-0.24(-0.74%)
May 14, 2019	31.61	32.11	31.44	31.90	75,974	+0.32(+1.02%)
May 13, 2019	32.07	32.40	31.47	31.58	87,709	-0.97(-2.97%)
May 10, 2019	32.49	32.59	32.12	32.54	104,659	+0.02(+0.05%)
May 09, 2019	32.28	32.64	31.99	32.53	77,011	+0.06(+0.18%)
May 08, 2019	32.64	32.84	32.38	32.47	88,458	-0.18(-0.55%)
May 07, 2019	32.94	33.03	32.43	32.65	96,092	-0.55(-1.66%)
May 06, 2019	32.53	33.29	32.53	33.20	103,825	+0.18(+0.54%)
May 03, 2019	32.54	33.14	32.38	33.02	111,030	+0.62(+1.91%)
May 02, 2019	32.10	32.51	32.04	32.40	94,516	+0.29(+0.90%)
May 01, 2019	32.32	32.32	31.89	32.11	344,085	-0.11(-0.34%)
Apr 30, 2019	32.50	32.60	32.07	32.22	120,634	-0.20(-0.63%)
Apr 29, 2019	32.26	32.76	31.97	32.43	161,001	+0.15(+0.47%)
Apr 26, 2019	31.93	32.28	31.69	32.27	68,789	+0.42(+1.33%)
Apr 25, 2019	31.99	32.13	31.54	31.85	69,374	-0.30(-0.92%)
Apr 24, 2019	32.26	32.36	31.82	32.15	97,027	-0.10(-0.32%)
Apr 23, 2019	32.07	32.49	30.99	32.25	191,193	+1.16(+3.73%)
Apr 22, 2019	31.37	31.37	30.96	31.09	78,716	-0.32(-1.03%)
Apr 18, 2019	31.63	31.70	31.23	31.41	101,355	-0.31(-0.99%)
Apr 17, 2019	31.74	31.80	31.32	31.72	99,875	+0.09(+0.29%)
Apr 16, 2019	31.11	31.63	31.10	31.63	107,957	+0.52(+1.66%)
Apr 15, 2019	31.70	31.76	31.04	31.11	75,758	-0.54(-1.71%)
Apr 12, 2019	31.76	31.99	31.48	31.65	89,202	+0.14(+0.46%)
Apr 11, 2019	31.57	31.75	31.41	31.51	54,986	+0.02(+0.05%)
Apr 10, 2019	30.85	31.49	30.83	31.49	168,392	+0.70(+2.26%)
Apr 09, 2019	31.02	31.26	30.76	30.80	93,690	-0.36(-1.17%)
Apr 08, 2019	31.20	31.21	30.95	31.16	123,720	-0.04(-0.14%)
Apr 05, 2019	30.99	31.26	30.93	31.21	78,700	+0.22(+0.71%)
Apr 04, 2019	30.65	31.09	30.60	30.99	89,230	+0.35(+1.13%)
Apr 03, 2019	30.89	31.06	30.54	30.64	69,570	-0.03(-0.08%)
Apr 02, 2019	30.93	30.97	30.55	30.66	86,417	-0.26(-0.85%)
Apr 01, 2019	30.73	31.04	30.65	30.93	114,242	+0.41(+1.33%)
Mar 29, 2019	30.77	30.81	30.11	30.52	178,876	-0.07(-0.22%)
Mar 28, 2019	30.44	30.82	30.37	30.59	101,596	+0.15(+0.50%)
Mar 27, 2019	30.36	30.69	29.87	30.43	124,103	+0.05(+0.17%)
Mar 26, 2019	29.73	30.43	29.73	30.38	110,653	+0.74(+2.49%)
Mar 25, 2019	29.24	29.76	29.06	29.65	147,269	+0.40(+1.36%)
Mar 22, 2019	30.32	30.46	29.06	29.25	174,982	-1.26(-4.14%)
Mar 21, 2019	30.57	31.06	30.39	30.51	144,945	-0.09(-0.30%)
Mar 20, 2019	31.20	31.43	30.49	30.60	143,940	-0.58(-1.88%)
Mar 19, 2019	32.11	32.15	31.12	31.19	93,316	-0.80(-2.49%)
Mar 18, 2019	31.90	32.29	31.86	31.99	109,868	+0.15(+0.48%)
Mar 15, 2019	31.60	32.26	31.53	31.83	522,942	+0.20(+0.64%)
Mar 14, 2019	31.72	31.93	31.55	31.63	84,539	-0.06(-0.19%)
Mar 13, 2019	31.64	31.99	31.60	31.69	130,557	+0.21(+0.67%)
Mar 12, 2019	31.76	31.93	31.26	31.48	149,016	-0.21(-0.67%)
Mar 11, 2019	31.43	31.76	31.37	31.69	97,088	+0.36(+1.14%)
Mar 08, 2019	30.89	31.44	30.89	31.33	85,426	+0.35(+1.12%)
Mar 07, 2019	31.76	31.77	30.98	30.99	127,722	-0.80(-2.51%)
Mar 06, 2019	32.63	32.63	31.62	31.78	117,237	-0.85(-2.60%)
Mar 05, 2019	32.49	32.71	32.16	32.63	70,765	+0.14(+0.44%)
Mar 04, 2019	32.88	32.93	32.45	32.49	104,531	-0.46(-1.39%)

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.