Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.29	31.29	30.91	30.93	9,793	-0.43(-1.37%)
May 30, 2019	31.44	31.47	31.32	31.36	3,479	-0.07(-0.22%)
May 29, 2019	31.53	31.53	31.27	31.43	6,086	-0.19(-0.60%)
May 28, 2019	32.07	32.07	31.60	31.62	11,337	-0.34(-1.06%)
May 27, 2019	31.92	32.03	31.87	31.96	4,000	+0.00(+0.00%)
May 24, 2019	32.10	32.10	31.94	31.96	10,477	-0.03(-0.09%)
May 23, 2019	32.04	32.05	31.91	31.99	11,519	-0.27(-0.84%)
May 22, 2019	32.33	32.33	32.14	32.26	8,536	-0.12(-0.37%)
May 21, 2019	32.33	32.46	32.27	32.38	11,066	-0.13(-0.40%)
May 17, 2019		32.51	32.51	32.51	0	-0.06(-0.18%)
May 16, 2019	32.35	32.68	32.35	32.57	22,806	+0.21(+0.65%)
May 15, 2019	32.09	32.40	32.09	32.36	8,317	-0.03(-0.09%)
May 14, 2019	32.31	32.49	32.22	32.39	7,451	+0.35(+1.09%)
May 13, 2019	32.00	32.13	31.95	32.04	13,313	-0.47(-1.45%)
May 10, 2019	32.29	32.60	32.06	32.51	13,221	-0.02(-0.06%)
May 09, 2019	32.48	32.53	32.25	32.53	9,934	-0.12(-0.37%)
May 08, 2019	32.56	32.78	32.56	32.65	10,720	-0.10(-0.31%)
May 07, 2019	33.00	33.00	32.64	32.75	13,794	-0.40(-1.21%)
May 06, 2019	32.80	33.15	32.80	33.15	16,952	-0.07(-0.21%)
May 03, 2019	33.27	33.27	33.05	33.22	26,700	+0.16(+0.48%)
May 02, 2019	32.99	33.12	32.95	33.06	16,075	+0.04(+0.12%)
May 01, 2019	33.41	33.41	33.02	33.02	7,990	-0.24(-0.72%)
Apr 30, 2019	33.29	33.29	33.18	33.26	9,715	+0.00(+0.00%)
Apr 29, 2019	33.22	33.33	33.22	33.26	10,575	+0.03(+0.09%)
Apr 26, 2019	33.24	33.24	33.14	33.23	11,890	-0.12(-0.36%)
Apr 25, 2019	33.53	33.53	33.24	33.35	11,008	-0.17(-0.51%)
Apr 24, 2019	33.50	33.56	33.36	33.52	10,275	+0.11(+0.33%)
Apr 23, 2019	33.21	33.44	33.20	33.41	3,919	+0.44(+1.33%)
Apr 22, 2019	33.15	33.15	32.94	32.97	16,963	-0.18(-0.54%)
Apr 18, 2019		33.15	33.15	33.15	0	+0.04(+0.12%)
Apr 17, 2019	33.12	33.20	33.07	33.11	8,827	-0.05(-0.15%)
Apr 16, 2019	33.13	33.16	33.02	33.16	11,591	+0.17(+0.52%)
Apr 15, 2019	33.03	33.03	32.89	32.99	14,394	+0.05(+0.15%)
Apr 12, 2019	32.95	32.99	32.87	32.94	4,950	+0.03(+0.09%)
Apr 11, 2019	33.12	33.12	32.88	32.91	4,712	+0.16(+0.49%)
Apr 10, 2019	32.93	32.93	32.67	32.75	3,188	+0.11(+0.34%)
Apr 09, 2019	32.90	32.90	32.62	32.64	4,700	-0.20(-0.61%)
Apr 08, 2019	32.99	32.99	32.81	32.84	14,971	-0.22(-0.67%)
Apr 05, 2019	32.96	33.06	32.96	33.06	7,904	+0.25(+0.76%)
Apr 04, 2019	32.79	32.82	32.73	32.81	5,120	+0.16(+0.49%)
Apr 03, 2019	32.59	32.70	32.59	32.65	4,602	+0.08(+0.25%)
Apr 02, 2019	32.70	32.70	32.52	32.57	10,805	+0.07(+0.22%)
Apr 01, 2019	32.47	32.51	32.45	32.50	9,116	+0.22(+0.68%)
Mar 29, 2019	32.35	32.35	32.19	32.28	5,484	-0.03(-0.09%)
Mar 28, 2019	32.45	32.45	32.18	32.31	11,088	+0.07(+0.22%)
Mar 27, 2019	32.46	32.46	32.20	32.24	8,405	-0.14(-0.43%)
Mar 26, 2019	32.46	32.50	32.28	32.38	6,779	+0.20(+0.62%)
Mar 25, 2019	32.10	32.27	32.09	32.18	12,996	-0.04(-0.12%)
Mar 22, 2019	32.69	32.69	32.22	32.22	16,246	-0.48(-1.47%)
Mar 21, 2019	32.18	32.70	32.13	32.70	5,543	+0.62(+1.93%)
Mar 20, 2019	32.48	32.48	32.08	32.08	8,759	-0.27(-0.83%)
Mar 19, 2019	32.61	32.61	32.35	32.35	17,273	-0.18(-0.55%)
Mar 18, 2019	32.49	32.56	32.42	32.53	17,535	+0.13(+0.40%)
Mar 15, 2019	32.44	32.44	32.34	32.40	9,155	+0.13(+0.40%)
Mar 14, 2019	32.30	32.30	32.17	32.27	9,854	+0.10(+0.31%)
Mar 13, 2019	32.19	32.35	32.17	32.17	14,699	-0.03(-0.09%)
Mar 12, 2019	32.22	32.34	32.19	32.20	13,503	-0.05(-0.16%)
Mar 11, 2019	31.99	32.27	31.99	32.25	9,789	+0.41(+1.29%)
Mar 08, 2019	31.82	31.84	31.69	31.84	15,197	-0.17(-0.53%)
Mar 07, 2019	32.17	32.17	31.97	32.01	8,439	-0.16(-0.50%)
Mar 06, 2019	32.19	32.27	32.16	32.17	7,247	+0.02(+0.06%)
Mar 05, 2019	32.20	32.20	32.09	32.15	5,821	+0.05(+0.16%)
Mar 04, 2019	32.47	32.47	31.89	32.10	10,822	-0.11(-0.34%)

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.