Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.23	33.23	33.02	33.02	1,144	-0.52(-1.56%)
May 30, 2019	33.65	33.67	33.54	33.54	1,722	+0.14(+0.42%)
May 29, 2019	33.46	33.46	33.20	33.40	6,311	-0.17(-0.49%)
May 28, 2019	33.74	33.86	33.57	33.57	17,190	-0.26(-0.76%)
May 24, 2019	33.77	33.87	33.77	33.82	728	+0.06(+0.18%)
May 23, 2019	33.78	33.81	33.61	33.76	1,653	-0.54(-1.57%)
May 22, 2019	34.42	34.43	34.30	34.30	6,816	-0.31(-0.91%)
May 21, 2019	34.49	34.62	34.44	34.62	1,507	+0.43(+1.26%)
May 20, 2019	34.19	34.19	34.18	34.18	684	-0.22(-0.64%)
May 17, 2019	34.56	34.56	34.41	34.41	312	-0.37(-1.08%)
May 16, 2019	34.88	34.88	34.78	34.78	530	+0.26(+0.76%)
May 15, 2019	34.57	34.61	34.52	34.52	1,696	+0.07(+0.20%)
May 14, 2019	34.61	34.61	34.24	34.45	1,813	+0.37(+1.08%)
May 13, 2019	34.07	34.19	34.00	34.08	12,793	-0.96(-2.74%)
May 10, 2019	34.79	35.05	34.51	35.05	520	+0.07(+0.20%)
May 09, 2019	34.60	34.98	34.58	34.98	351	-0.07(-0.20%)
May 08, 2019	35.08	35.08	35.05	35.05	285	-0.08(-0.22%)
May 07, 2019	35.24	35.25	35.13	35.13	30,491	-0.61(-1.71%)
May 06, 2019	35.19	35.74	35.19	35.74	3,542	-0.33(-0.90%)
May 03, 2019	35.90	36.07	35.90	36.07	1,456	+0.46(+1.29%)
May 02, 2019	35.48	35.60	35.48	35.60	610	-0.09(-0.25%)
May 01, 2019	36.35	36.35	35.70	35.70	2,961	-0.26(-0.73%)
Apr 30, 2019	35.75	35.96	35.74	35.96	1,577	+0.10(+0.29%)
Apr 29, 2019	35.93	35.93	35.85	35.85	2,401	+0.07(+0.19%)
Apr 26, 2019	35.64	35.79	35.63	35.79	1,561	+0.20(+0.55%)
Apr 25, 2019	35.98	35.98	35.48	35.59	41,731	-0.70(-1.92%)
Apr 24, 2019	36.34	36.34	36.29	36.29	235	-0.03(-0.07%)
Apr 23, 2019	36.10	36.39	36.10	36.31	63,597	+0.35(+0.97%)
Apr 22, 2019	35.96	36.05	35.96	35.97	1,325	-0.15(-0.41%)
Apr 18, 2019	35.96	36.20	35.96	36.11	15,922	+0.30(+0.82%)
Apr 17, 2019	35.83	35.93	35.81	35.82	1,389	+0.06(+0.17%)
Apr 16, 2019	35.66	35.80	35.66	35.76	1,667	+0.17(+0.49%)
Apr 15, 2019	35.59	35.59	35.56	35.59	1,961	-0.15(-0.41%)
Apr 12, 2019	35.64	35.73	35.59	35.73	4,579	+0.38(+1.07%)
Apr 11, 2019	35.28	35.35	35.28	35.35	130	+0.36(+1.04%)
Apr 10, 2019	34.90	35.01	34.90	34.99	1,925	+0.13(+0.37%)
Apr 09, 2019	35.03	35.03	34.86	34.86	284	-0.51(-1.43%)
Apr 08, 2019	35.12	35.37	35.12	35.37	900	-0.03(-0.09%)
Apr 05, 2019	35.45	35.45	35.37	35.40	728	+0.14(+0.41%)
Apr 04, 2019	35.24	35.25	35.20	35.25	578	+0.24(+0.69%)
Apr 03, 2019	35.21	35.21	35.01	35.01	726	+0.05(+0.13%)
Apr 02, 2019	34.88	34.97	34.88	34.97	802	-0.01(-0.02%)
Apr 01, 2019	34.82	34.97	34.82	34.97	2,323	+0.73(+2.13%)
Mar 29, 2019	34.18	34.24	34.18	34.24	312	+0.27(+0.79%)
Mar 28, 2019	33.80	33.98	33.80	33.98	421	+0.26(+0.76%)
Mar 27, 2019	33.74	33.74	33.68	33.72	2,396	+0.05(+0.16%)
Mar 26, 2019	33.71	33.71	33.67	33.67	421	+0.22(+0.65%)
Mar 25, 2019	33.44	33.47	33.44	33.45	517	+0.06(+0.17%)
Mar 22, 2019	33.69	33.69	33.39	33.39	31,741	-0.84(-2.45%)
Mar 21, 2019	34.01	34.25	34.01	34.23	1,633	+0.36(+1.08%)
Mar 20, 2019	33.88	34.12	33.77	33.87	2,204	-0.24(-0.71%)
Mar 19, 2019	34.43	34.46	34.05	34.11	12,750	-0.15(-0.45%)
Mar 18, 2019	34.06	34.27	34.04	34.27	12,986	+0.30(+0.89%)
Mar 15, 2019	34.09	34.16	33.97	33.97	2,289	-0.04(-0.11%)
Mar 14, 2019	34.22	34.22	33.98	34.00	1,342	-0.11(-0.32%)
Mar 13, 2019	34.13	34.20	34.07	34.12	28,716	+0.23(+0.68%)
Mar 12, 2019	33.99	33.99	33.88	33.89	23,231	-0.11(-0.33%)
Mar 11, 2019	33.91	34.00	33.91	34.00	718	+0.41(+1.21%)
Mar 08, 2019	33.44	33.59	33.44	33.59	416	-0.07(-0.22%)
Mar 07, 2019	33.63	33.66	33.53	33.66	3,072	-0.26(-0.77%)
Mar 06, 2019	34.52	34.52	33.93	33.93	1,161	-0.26(-0.77%)
Mar 05, 2019	34.23	34.36	34.19	34.19	4,063	-0.10(-0.29%)
Mar 04, 2019	34.54	34.59	34.11	34.29	1,511	-0.20(-0.57%)

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.