Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.28	31.35	31.16	31.19	578,800	-0.44(-1.38%)
May 30, 2019	31.70	31.70	31.52	31.63	52,274	-0.05(-0.17%)
May 29, 2019	31.80	31.80	31.46	31.68	10,274	-0.45(-1.38%)
May 28, 2019	32.15	32.15	32.12	32.13	1,063	-0.02(-0.06%)
May 24, 2019	32.10	32.15	32.10	32.15	1,000	+0.08(+0.25%)
May 23, 2019	32.20	32.26	31.96	32.07	7,670	-0.50(-1.52%)
May 22, 2019	32.60	32.62	32.49	32.57	3,307	-0.18(-0.56%)
May 21, 2019	32.74	32.77	32.69	32.75	16,744	+0.30(+0.92%)
May 20, 2019	32.45	32.56	32.33	32.45	9,523	-0.22(-0.67%)
May 17, 2019	32.72	32.88	32.65	32.67	5,300	-0.21(-0.65%)
May 16, 2019	32.80	33.00	32.80	32.88	12,556	+0.25(+0.77%)
May 15, 2019	32.23	32.73	32.23	32.63	52,094	+0.12(+0.37%)
May 14, 2019	32.35	32.66	32.32	32.51	17,093	+0.38(+1.18%)
May 13, 2019	32.37	32.37	32.07	32.13	8,398	-0.85(-2.58%)
May 10, 2019	32.92	33.10	32.50	32.98	6,600	+0.06(+0.18%)
May 09, 2019	32.78	32.95	32.52	32.92	7,553	-0.13(-0.38%)
May 08, 2019	33.07	33.23	32.97	33.05	31,509	-0.07(-0.21%)
May 07, 2019	33.13	33.22	32.93	33.12	5,645	-0.54(-1.60%)
May 06, 2019	33.33	33.66	33.33	33.66	1,867	-0.22(-0.65%)
May 03, 2019	33.70	33.88	33.70	33.88	1,700	+0.37(+1.10%)
May 02, 2019	33.57	33.57	33.50	33.51	1,326	-0.07(-0.21%)
May 01, 2019	33.93	33.93	33.54	33.58	22,781	-0.20(-0.59%)
Apr 30, 2019	33.66	33.82	33.66	33.78	29,214	+0.00(+0.01%)
Apr 29, 2019	33.75	33.82	33.75	33.78	516	+0.12(+0.37%)
Apr 26, 2019	33.53	33.65	33.53	33.65	5,200	+0.14(+0.42%)
Apr 25, 2019	33.50	33.65	33.49	33.51	62,218	-0.17(-0.50%)
Apr 24, 2019	33.62	33.70	33.62	33.68	4,310	-0.03(-0.10%)
Apr 23, 2019	33.52	33.71	33.52	33.71	509	+0.26(+0.79%)
Apr 22, 2019	33.45	33.45	33.42	33.45	4,988	+0.00(+0.01%)
Apr 18, 2019	33.37	33.51	33.35	33.45	26,900	-0.03(-0.10%)
Apr 17, 2019	33.49	33.52	33.40	33.48	10,719	+0.06(+0.19%)
Apr 16, 2019	33.48	33.48	33.38	33.42	3,718	+0.05(+0.14%)
Apr 15, 2019	33.46	33.46	33.33	33.37	5,553	-0.07(-0.21%)
Apr 12, 2019	33.33	33.50	33.28	33.44	9,200	+0.31(+0.93%)
Apr 11, 2019	33.14	33.18	33.11	33.13	2,529	+0.07(+0.21%)
Apr 10, 2019	32.95	33.06	32.95	33.06	1,272	+0.16(+0.49%)
Apr 09, 2019	32.96	33.01	32.90	32.90	3,667	-0.25(-0.74%)
Apr 08, 2019	33.11	33.15	33.08	33.15	12,729	+0.03(+0.10%)
Apr 05, 2019	33.11	33.11	33.00	33.11	2,200	+0.15(+0.45%)
Apr 04, 2019	32.92	32.98	32.87	32.97	9,435	+0.12(+0.35%)
Apr 03, 2019	32.83	32.94	32.75	32.85	6,168	+0.12(+0.37%)
Apr 02, 2019	32.70	32.75	32.69	32.73	16,588	-0.03(-0.09%)
Apr 01, 2019	32.61	32.76	32.57	32.76	11,769	+0.47(+1.46%)
Mar 29, 2019	32.26	32.32	32.19	32.29	398,500	+0.26(+0.81%)
Mar 28, 2019	32.02	32.10	31.90	32.03	54,982	+0.07(+0.22%)
Mar 27, 2019	32.16	32.17	31.78	31.96	42,439	-0.01(-0.03%)
Mar 26, 2019	31.76	32.09	31.76	31.97	67,927	+0.17(+0.55%)
Mar 25, 2019	31.85	31.85	31.70	31.80	3,033	-0.07(-0.23%)
Mar 22, 2019	31.88	32.06	31.87	31.87	1,700	-0.65(-2.01%)
Mar 21, 2019	32.07	32.61	32.07	32.52	4,840	+0.31(+0.96%)
Mar 20, 2019	32.29	32.37	32.21	32.21	5,019	-0.20(-0.62%)
Mar 19, 2019	32.63	32.66	32.41	32.41	7,468	-0.10(-0.29%)
Mar 18, 2019	32.50	32.54	32.41	32.51	3,561	+0.17(+0.53%)
Mar 15, 2019	32.29	32.43	32.29	32.33	9,800	+0.14(+0.43%)
Mar 14, 2019	32.26	32.26	32.18	32.20	2,161	-0.05(-0.17%)
Mar 13, 2019	32.13	32.31	32.13	32.25	6,192	+0.23(+0.71%)
Mar 12, 2019	32.02	32.12	32.02	32.02	1,681	+0.09(+0.28%)
Mar 11, 2019	31.65	31.94	31.65	31.93	2,123	+0.40(+1.26%)
Mar 08, 2019	31.36	31.54	31.33	31.54	33,600	-0.02(-0.05%)
Mar 07, 2019	31.75	31.75	31.47	31.55	7,306	-0.29(-0.91%)
Mar 06, 2019	32.02	32.02	31.84	31.84	1,783	-0.26(-0.81%)
Mar 05, 2019	32.19	32.19	32.03	32.10	9,760	-0.03(-0.09%)
Mar 04, 2019	32.41	32.42	31.94	32.13	21,281	-0.14(-0.43%)

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.