Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.40	32.44	32.40	32.40	800	-0.04(-0.14%)
May 30, 2019	32.47	32.47	32.41	32.45	2,278	+0.03(+0.08%)
May 29, 2019	32.42	32.44	32.42	32.42	1,761	-0.00(-0.01%)
May 28, 2019	32.52	32.67	32.42	32.43	3,083	-0.12(-0.37%)
May 24, 2019	32.64	32.64	32.55	32.55	1,601	+0.19(+0.59%)
May 23, 2019	32.36	32.39	32.30	32.36	2,394	-0.09(-0.26%)
May 22, 2019	32.42	32.45	32.36	32.44	1,993	+0.16(+0.50%)
May 21, 2019	32.21	32.28	32.15	32.28	5,818	+0.33(+1.03%)
May 20, 2019	32.00	32.00	31.92	31.95	3,932	+0.52(+1.65%)
May 17, 2019	31.52	31.55	31.37	31.43	6,537	-0.32(-1.02%)
May 16, 2019	31.81	31.99	31.76	31.76	2,492	+0.08(+0.26%)
May 15, 2019	31.67	31.68	31.61	31.68	2,025	+0.05(+0.15%)
May 14, 2019	31.62	31.73	31.62	31.63	6,052	+0.11(+0.36%)
May 13, 2019	31.52	31.54	31.51	31.52	1,959	-0.64(-1.99%)
May 10, 2019	31.89	32.18	31.88	32.16	3,602	+0.23(+0.73%)
May 09, 2019	31.81	31.99	31.70	31.92	6,645	-0.02(-0.06%)
May 08, 2019	32.04	32.04	31.94	31.94	1,734	+0.07(+0.23%)
May 07, 2019	32.11	32.11	31.82	31.87	4,117	-0.38(-1.16%)
May 06, 2019	32.09	32.26	32.09	32.24	2,130	-0.47(-1.44%)
May 03, 2019	32.61	32.75	32.61	32.71	6,938	+0.23(+0.71%)
May 02, 2019	32.63	32.63	32.47	32.48	2,555	-0.13(-0.40%)
May 01, 2019	32.86	32.86	32.61	32.61	2,648	-0.25(-0.77%)
Apr 30, 2019	32.89	32.91	32.84	32.87	3,539	-0.07(-0.22%)
Apr 29, 2019	32.84	32.99	32.57	32.94	6,668	+0.06(+0.20%)
Apr 26, 2019	32.75	32.88	32.75	32.87	667	+0.00(+0.01%)
Apr 25, 2019	32.89	32.89	32.75	32.87	1,158	-0.08(-0.23%)
Apr 24, 2019	33.05	33.09	32.94	32.94	3,767	-0.30(-0.91%)
Apr 23, 2019	33.19	33.29	33.19	33.25	4,136	+0.19(+0.57%)
Apr 22, 2019	32.99	33.10	32.99	33.06	967	-0.17(-0.52%)
Apr 18, 2019	33.20	33.23	33.20	33.23	266	+0.13(+0.40%)
Apr 17, 2019	33.13	33.13	33.07	33.10	2,158	+0.15(+0.47%)
Apr 16, 2019	32.84	32.96	32.84	32.95	1,553	+0.29(+0.88%)
Apr 15, 2019	32.84	32.84	32.64	32.66	5,056	-0.17(-0.53%)
Apr 12, 2019	32.85	32.85	32.78	32.83	1,067	+0.48(+1.47%)
Apr 11, 2019	32.38	32.40	32.35	32.35	3,010	-0.09(-0.26%)
Apr 10, 2019	32.31	32.49	32.31	32.44	2,759	+0.10(+0.32%)
Apr 09, 2019	32.45	32.45	32.33	32.34	4,469	-0.26(-0.79%)
Apr 08, 2019	32.59	32.60	32.53	32.60	2,441	-0.17(-0.51%)
Apr 05, 2019	32.72	32.80	32.71	32.76	3,335	+0.09(+0.26%)
Apr 04, 2019	32.69	32.69	32.64	32.68	1,179	-0.02(-0.05%)
Apr 03, 2019	32.71	32.71	32.69	32.69	4,037	-0.01(-0.05%)
Apr 02, 2019	32.69	32.71	32.69	32.71	1,040	-0.05(-0.15%)
Apr 01, 2019	32.69	32.76	32.67	32.76	18,018	+0.46(+1.44%)
Mar 29, 2019	32.25	32.32	32.25	32.29	8,138	+0.30(+0.93%)
Mar 28, 2019	32.07	32.07	31.97	32.00	3,486	+0.22(+0.68%)
Mar 27, 2019	31.89	31.90	31.73	31.78	3,268	-0.30(-0.92%)
Mar 26, 2019	31.95	32.14	31.95	32.08	9,092	+0.16(+0.51%)
Mar 25, 2019	31.85	31.94	31.80	31.91	8,484	-0.06(-0.19%)
Mar 22, 2019	32.13	32.21	31.91	31.97	4,803	-0.43(-1.32%)
Mar 21, 2019	32.68	32.68	32.30	32.40	11,381	-0.03(-0.09%)
Mar 20, 2019	32.10	32.48	32.10	32.43	3,834	-0.05(-0.16%)
Mar 19, 2019	32.59	32.59	32.48	32.48	1,564	-0.11(-0.33%)
Mar 18, 2019	32.55	32.63	32.55	32.59	2,741	-0.01(-0.03%)
Mar 15, 2019	32.46	32.63	32.46	32.60	6,772	+0.12(+0.38%)
Mar 14, 2019	32.44	32.48	32.44	32.48	551	-0.15(-0.47%)
Mar 13, 2019	32.67	32.68	32.63	32.63	3,233	+0.11(+0.33%)
Mar 12, 2019	32.57	32.57	32.52	32.52	1,009	-0.04(-0.14%)
Mar 11, 2019	32.47	32.59	32.47	32.57	1,832	+0.21(+0.66%)
Mar 08, 2019	32.45	32.45	32.29	32.35	2,573	-0.03(-0.10%)
Mar 07, 2019	32.73	32.73	32.39	32.39	1,365	-0.24(-0.74%)
Mar 06, 2019	32.81	32.81	32.62	32.63	1,257	-0.03(-0.10%)
Mar 05, 2019	32.55	32.66	32.55	32.66	801	+0.05(+0.16%)
Mar 04, 2019	32.69	32.82	32.60	32.60	659	+0.09(+0.28%)

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.