Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.77	31.17	30.66	30.86	102,704	-0.08(-0.27%)
May 30, 2019	31.08	31.22	30.77	30.94	86,401	+0.05(+0.17%)
May 29, 2019	31.24	31.75	30.74	30.89	219,868	-0.37(-1.18%)
May 28, 2019	31.37	31.64	31.22	31.26	83,399	-0.07(-0.21%)
May 24, 2019	31.32	31.44	31.22	31.33	113,916	+0.11(+0.36%)
May 23, 2019	31.40	31.94	30.56	31.22	284,524	-0.52(-1.63%)
May 22, 2019	32.27	32.30	31.59	31.73	114,674	-0.54(-1.67%)
May 21, 2019	32.24	32.40	31.94	32.27	96,705	+0.17(+0.53%)
May 20, 2019	31.72	32.31	31.68	32.10	94,028	+0.02(+0.07%)
May 17, 2019	31.98	32.33	31.96	32.08	139,929	-0.06(-0.19%)
May 16, 2019	32.25	32.62	31.95	32.14	126,860	+0.17(+0.53%)
May 15, 2019	31.88	32.14	31.30	31.97	192,714	-0.18(-0.55%)
May 14, 2019	31.02	32.26	31.02	32.15	201,067	+1.35(+4.37%)
May 13, 2019	32.71	32.79	30.57	30.81	374,785	-1.90(-5.81%)
May 10, 2019	33.45	33.60	32.48	32.71	326,501	-0.21(-0.62%)
May 09, 2019	32.98	32.98	32.56	32.91	309,919	+0.07(+0.20%)
May 08, 2019	32.80	33.00	32.48	32.85	173,741	-0.03(-0.11%)
May 07, 2019	33.43	33.43	32.78	32.88	175,888	-0.31(-0.93%)
May 06, 2019	32.13	33.29	31.91	33.19	285,008	+0.58(+1.78%)
May 03, 2019	32.35	32.77	32.13	32.61	200,150	+0.40(+1.24%)
May 02, 2019	32.13	32.78	31.89	32.21	420,785	-0.63(-1.93%)
May 01, 2019	32.69	33.30	32.56	32.84	235,808	+0.06(+0.19%)
Apr 30, 2019	32.54	32.78	32.16	32.78	119,753	+0.25(+0.76%)
Apr 29, 2019	32.51	32.90	32.32	32.53	137,714	+0.03(+0.08%)
Apr 26, 2019	32.31	32.67	32.09	32.51	148,327	+0.40(+1.24%)
Apr 25, 2019	32.35	32.35	31.92	32.11	135,132	-0.24(-0.74%)
Apr 24, 2019	32.56	32.63	32.12	32.35	91,398	-0.20(-0.61%)
Apr 23, 2019	32.49	32.65	32.40	32.55	109,112	+0.22(+0.69%)
Apr 22, 2019	32.17	32.50	31.92	32.32	138,582	+0.02(+0.07%)
Apr 18, 2019	32.63	32.91	32.13	32.30	172,281	-0.26(-0.80%)
Apr 17, 2019	32.51	32.56	32.38	32.56	101,381	+0.15(+0.47%)
Apr 16, 2019	32.06	32.45	31.94	32.41	128,255	+0.50(+1.56%)
Apr 15, 2019	32.13	32.13	31.66	31.91	107,376	-0.10(-0.33%)
Apr 12, 2019	31.83	32.13	31.53	32.02	137,963	+0.49(+1.57%)
Apr 11, 2019	31.91	32.04	31.52	31.52	196,971	-0.36(-1.12%)
Apr 10, 2019	31.93	32.07	31.73	31.88	83,745	+0.00(+0.01%)
Apr 09, 2019	31.57	31.91	31.56	31.87	89,074	+0.20(+0.63%)
Apr 08, 2019	31.79	31.84	31.53	31.67	97,923	-0.11(-0.34%)
Apr 05, 2019	31.69	31.88	31.49	31.78	184,027	+0.11(+0.36%)
Apr 04, 2019	31.66	31.98	31.47	31.67	166,368	+0.07(+0.23%)
Apr 03, 2019	32.04	32.40	31.59	31.59	153,060	-0.45(-1.40%)
Apr 02, 2019	32.08	32.12	31.56	32.04	159,268	+0.09(+0.27%)
Apr 01, 2019	31.78	32.07	31.56	31.96	143,891	+0.48(+1.52%)
Mar 29, 2019	32.06	32.13	31.48	31.48	111,936	-0.22(-0.68%)
Mar 28, 2019	31.91	31.94	31.50	31.69	79,108	-0.03(-0.11%)
Mar 27, 2019	31.74	31.92	31.43	31.73	133,794	-0.17(-0.54%)
Mar 26, 2019	31.57	32.06	31.57	31.90	98,195	+0.47(+1.49%)
Mar 25, 2019	31.50	31.83	31.43	31.43	159,189	-0.20(-0.62%)
Mar 22, 2019	31.94	31.94	31.50	31.63	99,269	-0.40(-1.26%)
Mar 21, 2019	31.78	32.09	31.69	32.03	81,845	+0.21(+0.65%)
Mar 20, 2019	32.07	32.27	31.74	31.82	122,252	-0.26(-0.80%)
Mar 19, 2019	32.01	32.56	31.87	32.08	223,343	+0.26(+0.83%)
Mar 18, 2019	31.46	32.12	31.15	31.82	189,083	+0.33(+1.03%)
Mar 15, 2019	31.46	31.83	31.26	31.49	164,450	+0.27(+0.86%)
Mar 14, 2019	31.09	31.39	31.09	31.22	91,548	+0.13(+0.42%)
Mar 13, 2019	31.22	31.47	31.01	31.09	122,941	+0.12(+0.38%)
Mar 12, 2019	31.28	31.78	30.92	30.97	149,553	-0.45(-1.42%)
Mar 11, 2019	30.50	31.44	30.41	31.42	182,452	+0.96(+3.16%)
Mar 08, 2019	30.91	30.93	30.20	30.46	349,399	-0.76(-2.45%)
Mar 07, 2019	31.47	31.47	30.94	31.22	392,031	+0.03(+0.08%)
Mar 06, 2019	31.96	32.05	30.93	31.20	524,118	-0.69(-2.16%)
Mar 05, 2019	32.74	32.87	31.87	31.88	290,375	-0.79(-2.42%)
Mar 04, 2019	32.89	33.09	32.27	32.67	424,281	+0.36(+1.11%)

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.