Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.43	32.72	32.19	32.58	580,469	-0.09(-0.28%)
May 30, 2019	32.78	32.81	32.48	32.67	443,333	+0.14(+0.43%)
May 29, 2019	32.47	32.58	32.25	32.53	465,789	-0.09(-0.29%)
May 28, 2019	33.17	33.25	32.62	32.62	1,471,289	-0.51(-1.55%)
May 24, 2019	33.05	33.19	32.82	33.13	833,066	+0.19(+0.58%)
May 23, 2019	33.24	33.24	32.75	32.94	336,929	-0.56(-1.68%)
May 22, 2019	33.40	33.56	33.30	33.51	270,415	-0.06(-0.19%)
May 21, 2019	33.15	33.67	33.12	33.57	1,630,264	+0.63(+1.90%)
May 20, 2019	32.56	33.03	32.40	32.95	485,613	+0.24(+0.74%)
May 17, 2019	32.32	32.91	32.32	32.70	214,202	+0.16(+0.49%)
May 16, 2019	32.56	32.97	32.46	32.54	554,072	+0.07(+0.20%)
May 15, 2019	32.27	32.61	32.07	32.48	314,963	+0.06(+0.19%)
May 14, 2019	32.62	32.70	32.42	32.42	377,456	-0.08(-0.24%)
May 13, 2019	32.41	32.57	32.20	32.49	595,852	-0.56(-1.69%)
May 10, 2019	32.85	33.18	32.34	33.05	1,928,834	+0.22(+0.66%)
May 09, 2019	32.56	33.03	32.42	32.84	405,130	-0.03(-0.08%)
May 08, 2019	32.74	33.06	32.43	32.86	441,676	+0.08(+0.25%)
May 07, 2019	33.02	33.30	32.54	32.78	2,185,766	-0.51(-1.55%)
May 06, 2019	32.08	33.34	32.07	33.30	1,960,793	+0.69(+2.11%)
May 03, 2019	32.61	32.68	32.17	32.61	398,093	+0.13(+0.41%)
May 02, 2019	32.23	32.47	31.85	32.47	521,164	+0.17(+0.54%)
May 01, 2019	32.55	32.64	32.20	32.30	471,579	-0.08(-0.24%)
Apr 30, 2019	32.76	32.82	31.94	32.38	379,280	-0.28(-0.84%)
Apr 29, 2019	32.67	32.75	32.36	32.65	875,598	-0.01(-0.02%)
Apr 26, 2019	32.00	32.66	31.95	32.66	766,885	+0.71(+2.22%)
Apr 25, 2019	31.66	32.09	31.52	31.95	1,585,488	+0.20(+0.62%)
Apr 24, 2019	31.55	31.84	31.46	31.75	1,066,456	+0.21(+0.67%)
Apr 23, 2019	30.77	31.72	30.77	31.54	1,357,155	+0.89(+2.89%)
Apr 22, 2019	30.53	30.90	30.44	30.66	1,044,490	+0.17(+0.56%)
Apr 18, 2019	30.05	30.53	29.64	30.48	2,761,900	+0.57(+1.91%)
Apr 17, 2019	31.09	31.09	29.49	29.91	2,724,566	-1.03(-3.33%)
Apr 16, 2019	32.90	32.96	30.72	30.94	1,858,546	-1.49(-4.58%)
Apr 15, 2019	32.03	32.48	31.96	32.43	834,344	+0.55(+1.73%)
Apr 12, 2019	33.04	33.04	31.73	31.87	571,880	-1.00(-3.04%)
Apr 11, 2019	33.85	33.88	32.77	32.87	253,466	-0.91(-2.71%)
Apr 10, 2019	33.91	33.94	33.75	33.79	127,647	-0.07(-0.19%)
Apr 09, 2019	33.69	33.99	33.61	33.85	458,413	+0.01(+0.02%)
Apr 08, 2019	33.95	33.99	33.68	33.85	182,294	-0.15(-0.43%)
Apr 05, 2019	33.65	34.02	33.65	33.99	254,113	+0.42(+1.26%)
Apr 04, 2019	33.31	33.60	33.31	33.57	266,566	+0.29(+0.86%)
Apr 03, 2019	33.31	33.45	33.17	33.29	273,795	+0.16(+0.48%)
Apr 02, 2019	33.31	33.31	32.97	33.13	247,156	-0.22(-0.66%)
Apr 01, 2019	33.52	33.52	33.10	33.35	232,248	+0.12(+0.35%)
Mar 29, 2019	32.95	33.28	32.85	33.23	952,797	+0.44(+1.34%)
Mar 28, 2019	32.75	32.84	32.54	32.79	525,625	+0.14(+0.43%)
Mar 27, 2019	32.84	32.98	32.21	32.65	1,043,894	-0.25(-0.76%)
Mar 26, 2019	33.66	33.67	32.74	32.90	415,507	-0.61(-1.81%)
Mar 25, 2019	33.75	33.75	33.03	33.51	353,747	-0.26(-0.76%)
Mar 22, 2019	34.40	34.44	33.76	33.77	282,403	-0.77(-2.22%)
Mar 21, 2019	33.95	34.59	33.93	34.53	255,593	+0.45(+1.31%)
Mar 20, 2019	34.75	34.75	34.07	34.09	179,334	-0.71(-2.03%)
Mar 19, 2019	34.64	35.03	34.52	34.79	348,047	+0.29(+0.84%)
Mar 18, 2019	34.19	34.53	34.15	34.50	2,445,016	+0.39(+1.15%)
Mar 15, 2019	34.41	34.44	34.01	34.11	374,907	-0.23(-0.67%)
Mar 14, 2019	34.34	34.53	34.30	34.34	327,195	+0.03(+0.09%)
Mar 13, 2019	33.76	34.44	33.76	34.31	415,880	+0.70(+2.08%)
Mar 12, 2019	33.32	33.68	33.32	33.61	312,457	+0.39(+1.17%)
Mar 11, 2019	32.93	33.27	32.73	33.22	342,712	+0.40(+1.23%)
Mar 08, 2019	32.49	32.84	32.40	32.82	804,890	+0.11(+0.35%)
Mar 07, 2019	33.05	33.18	32.64	32.71	222,463	-0.29(-0.87%)
Mar 06, 2019	33.94	33.94	32.97	32.99	1,240,526	-0.92(-2.72%)
Mar 05, 2019	34.00	34.12	33.65	33.91	829,521	-0.09(-0.25%)
Mar 04, 2019	35.20	35.20	33.83	34.00	762,210	-1.07(-3.06%)

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.