Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.65	32.86	32.28	32.66	110,038	-0.49(-1.47%)
May 30, 2019	32.91	33.36	32.64	33.15	139,511	+0.23(+0.71%)
May 29, 2019	32.74	33.21	32.61	32.91	35,488	-0.14(-0.43%)
May 28, 2019	33.02	33.23	32.91	33.05	67,879	-0.08(-0.23%)
May 24, 2019	32.82	33.20	32.66	33.13	21,730	+0.50(+1.52%)
May 23, 2019	32.40	32.69	32.15	32.63	86,331	-0.13(-0.40%)
May 22, 2019	32.82	32.88	32.37	32.76	91,516	-0.25(-0.77%)
May 21, 2019	32.99	33.20	32.74	33.02	24,443	+0.19(+0.57%)
May 20, 2019	32.53	32.99	32.53	32.83	31,914	+0.09(+0.29%)
May 17, 2019	32.47	33.07	32.47	32.73	94,486	-0.06(-0.17%)
May 16, 2019	32.76	33.17	32.58	32.79	46,562	+0.15(+0.46%)
May 15, 2019	33.18	33.28	32.56	32.64	53,180	-1.00(-2.96%)
May 14, 2019	32.86	33.78	32.74	33.64	57,948	+0.86(+2.64%)
May 13, 2019	32.68	33.18	32.27	32.77	159,163	-0.48(-1.44%)
May 10, 2019	33.21	33.37	32.73	33.25	42,715	-0.03(-0.08%)
May 09, 2019	33.36	33.61	32.76	33.28	49,782	-0.43(-1.28%)
May 08, 2019	34.07	34.26	33.64	33.71	35,452	-0.38(-1.13%)
May 07, 2019	34.36	34.59	33.95	34.10	41,757	-0.66(-1.89%)
May 06, 2019	34.50	34.90	34.49	34.75	36,781	-0.23(-0.67%)
May 03, 2019	34.59	34.99	34.43	34.99	60,292	+0.54(+1.58%)
May 02, 2019	34.39	34.77	34.28	34.44	48,981	+0.06(+0.16%)
May 01, 2019	34.55	34.96	34.07	34.39	81,157	-0.10(-0.30%)
Apr 30, 2019	34.67	34.81	34.13	34.49	142,259	-0.02(-0.05%)
Apr 29, 2019	34.26	34.81	34.26	34.51	122,285	+0.26(+0.77%)
Apr 26, 2019	34.21	34.42	33.93	34.25	42,808	-0.09(-0.27%)
Apr 25, 2019	34.61	34.66	34.05	34.34	33,671	-0.21(-0.60%)
Apr 24, 2019	34.17	34.80	34.07	34.55	79,520	+0.60(+1.77%)
Apr 23, 2019	34.59	34.98	33.89	33.95	118,854	+1.91(+5.97%)
Apr 22, 2019	32.13	32.38	31.51	32.04	36,995	-0.38(-1.18%)
Apr 18, 2019	32.67	33.06	32.28	32.42	27,649	-0.45(-1.37%)
Apr 17, 2019	32.71	33.01	32.44	32.87	31,706	+0.19(+0.57%)
Apr 16, 2019	32.20	32.81	32.20	32.68	37,812	+0.60(+1.87%)
Apr 15, 2019	32.78	32.78	32.06	32.08	37,519	-0.78(-2.37%)
Apr 12, 2019	32.04	32.96	32.01	32.86	55,512	+1.11(+3.51%)
Apr 11, 2019	31.71	31.94	31.53	31.75	26,053	+0.03(+0.09%)
Apr 10, 2019	31.08	31.83	30.87	31.72	34,917	+0.65(+2.08%)
Apr 09, 2019	31.14	31.66	31.00	31.07	158,815	-0.67(-2.12%)
Apr 08, 2019	31.57	31.92	31.38	31.75	48,492	-0.02(-0.06%)
Apr 05, 2019	31.10	31.84	31.06	31.76	167,818	+0.56(+1.80%)
Apr 04, 2019	30.76	31.40	30.76	31.20	31,261	+0.31(+1.00%)
Apr 03, 2019	31.29	31.37	30.86	30.89	40,341	-0.03(-0.09%)
Apr 02, 2019	30.50	31.01	30.38	30.92	167,242	+0.38(+1.26%)
Apr 01, 2019	29.98	30.68	29.64	30.54	65,461	+0.79(+2.65%)
Mar 29, 2019	30.06	30.18	29.49	29.75	37,577	+0.02(+0.06%)
Mar 28, 2019	29.71	29.85	29.07	29.73	54,114	-0.01(-0.03%)
Mar 27, 2019	29.55	29.96	29.31	29.74	26,073	+0.00(+0.00%)
Mar 26, 2019	29.45	29.80	29.19	29.74	31,136	+0.73(+2.52%)
Mar 25, 2019	28.62	29.24	28.41	29.01	26,878	+0.34(+1.18%)
Mar 22, 2019	29.90	29.98	28.57	28.67	71,952	-1.50(-4.97%)
Mar 21, 2019	30.60	30.74	30.06	30.17	76,473	-0.57(-1.86%)
Mar 20, 2019	31.58	31.96	30.67	30.74	56,822	-0.90(-2.84%)
Mar 19, 2019	32.57	32.73	31.53	31.64	27,638	-0.98(-3.01%)
Mar 18, 2019	32.79	33.14	32.49	32.63	49,223	-0.14(-0.43%)
Mar 15, 2019	32.44	33.18	32.20	32.77	211,695	+0.74(+2.31%)
Mar 14, 2019	31.95	32.23	31.92	32.03	25,510	+0.09(+0.29%)
Mar 13, 2019	31.46	32.11	31.46	31.93	53,947	+0.46(+1.46%)
Mar 12, 2019	31.91	31.92	31.46	31.47	18,643	-0.36(-1.12%)
Mar 11, 2019	31.38	32.09	31.20	31.83	40,535	+0.41(+1.31%)
Mar 08, 2019	31.21	31.60	31.18	31.42	34,695	+0.10(+0.33%)
Mar 07, 2019	31.64	31.70	31.15	31.31	41,012	-0.23(-0.74%)
Mar 06, 2019	32.65	32.78	31.44	31.55	49,088	-1.12(-3.44%)
Mar 05, 2019	32.78	32.92	32.51	32.67	28,466	-0.27(-0.82%)
Mar 04, 2019	33.07	33.28	32.63	32.94	47,055	-0.20(-0.59%)

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.