Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.67	31.67	30.66	30.66	10,014	-0.80(-2.54%)
May 30, 2019	31.41	32.22	30.78	31.46	7,034	+0.26(+0.83%)
May 29, 2019	31.77	31.77	30.89	31.20	16,007	-0.62(-1.96%)
May 28, 2019	32.15	32.15	31.82	31.82	3,047	-0.33(-1.03%)
May 24, 2019	32.15	32.15	31.99	32.15	5,393	+0.09(+0.27%)
May 23, 2019	32.07	32.20	31.98	32.07	3,688	-0.18(-0.56%)
May 22, 2019	32.02	32.25	32.02	32.25	1,898	-0.02(-0.05%)
May 21, 2019	32.32	32.32	32.13	32.26	9,894	-0.14(-0.45%)
May 20, 2019	32.04	32.41	32.04	32.41	10,317	+0.20(+0.61%)
May 17, 2019	32.67	32.67	32.06	32.21	3,048	-0.49(-1.51%)
May 16, 2019	33.17	33.17	32.49	32.71	2,468	-0.37(-1.11%)
May 15, 2019	32.55	33.08	32.55	33.08	2,756	+0.24(+0.73%)
May 14, 2019	32.95	32.95	32.32	32.84	9,818	+0.25(+0.76%)
May 13, 2019	32.21	33.01	31.99	32.59	10,361	-0.14(-0.44%)
May 10, 2019	32.58	32.78	32.58	32.73	3,282	+0.15(+0.47%)
May 09, 2019	32.25	32.77	32.17	32.58	7,678	-0.01(-0.03%)
May 08, 2019	32.41	32.87	32.41	32.59	6,228	+0.26(+0.79%)
May 07, 2019	32.13	32.33	32.13	32.33	2,756	-0.38(-1.15%)
May 06, 2019	32.62	32.84	32.37	32.71	7,615	-0.18(-0.54%)
May 03, 2019	32.21	32.89	32.01	32.89	9,028	+0.79(+2.47%)
May 02, 2019	32.36	32.36	31.91	32.09	7,271	+0.09(+0.27%)
May 01, 2019	32.15	32.22	31.80	32.01	12,407	-0.29(-0.90%)
Apr 30, 2019	32.44	32.47	31.77	32.30	26,982	-0.05(-0.16%)
Apr 29, 2019	32.07	32.70	32.04	32.35	8,446	+0.17(+0.53%)
Apr 26, 2019	32.18	32.39	32.00	32.18	6,096	-0.26(-0.81%)
Apr 25, 2019	33.03	33.03	32.40	32.44	3,714	-0.58(-1.76%)
Apr 24, 2019	33.60	33.60	33.02	33.02	4,374	-0.66(-1.95%)
Apr 23, 2019	33.25	33.69	33.18	33.68	7,019	+0.54(+1.62%)
Apr 22, 2019	33.60	33.60	33.01	33.14	4,840	-0.29(-0.87%)
Apr 18, 2019	33.48	33.48	33.43	33.43	2,931	-0.03(-0.08%)
Apr 17, 2019	33.00	33.69	32.96	33.46	6,189	+0.19(+0.56%)
Apr 16, 2019	32.84	33.60	32.84	33.27	7,904	+0.52(+1.59%)
Apr 15, 2019	32.67	32.82	32.67	32.75	4,251	+0.00(+0.00%)
Apr 12, 2019	32.84	32.84	32.42	32.75	9,145	+0.08(+0.23%)
Apr 11, 2019	32.44	33.00	32.33	32.67	7,241	+0.17(+0.52%)
Apr 10, 2019	32.03	32.73	32.03	32.50	7,886	+0.39(+1.22%)
Apr 09, 2019	32.37	32.61	32.03	32.11	12,951	-0.04(-0.13%)
Apr 08, 2019	31.78	32.44	31.78	32.15	4,240	+0.31(+0.96%)
Apr 05, 2019	31.55	31.85	31.27	31.85	8,676	+0.28(+0.89%)
Apr 04, 2019	31.51	31.81	31.27	31.57	3,051	-0.25(-0.78%)
Apr 03, 2019	31.89	31.89	31.43	31.81	4,871	-0.05(-0.16%)
Apr 02, 2019	31.54	31.92	31.28	31.86	8,172	-0.05(-0.16%)
Apr 01, 2019	31.56	32.15	31.33	31.92	14,974	+0.36(+1.14%)
Mar 29, 2019	30.14	31.56	30.14	31.56	16,297	+0.96(+3.12%)
Mar 28, 2019	30.81	30.87	30.41	30.60	13,039	+0.07(+0.22%)
Mar 27, 2019	31.05	31.10	30.38	30.53	7,774	-0.26(-0.83%)
Mar 26, 2019	30.91	30.91	30.70	30.79	4,862	+0.26(+0.84%)
Mar 25, 2019	30.38	30.61	29.85	30.53	8,983	+0.65(+2.17%)
Mar 22, 2019	30.88	30.88	29.85	29.89	14,656	-1.15(-3.71%)
Mar 21, 2019	30.87	31.19	30.49	31.04	11,652	+0.10(+0.33%)
Mar 20, 2019	30.88	30.95	30.55	30.93	6,605	-0.02(-0.05%)
Mar 19, 2019	31.26	31.45	30.83	30.95	8,590	-0.05(-0.17%)
Mar 18, 2019	31.28	31.56	30.54	31.00	27,313	-0.43(-1.38%)
Mar 15, 2019	32.88	32.88	31.44	31.44	42,209	-1.35(-4.11%)
Mar 14, 2019	31.81	33.00	31.81	32.79	3,578	+0.85(+2.67%)
Mar 13, 2019	31.37	31.93	31.37	31.93	11,713	+0.73(+2.35%)
Mar 12, 2019	31.34	31.56	31.20	31.20	11,520	+0.16(+0.52%)
Mar 11, 2019	30.97	31.45	30.71	31.04	13,933	+0.24(+0.78%)
Mar 08, 2019	31.57	31.57	30.49	30.80	21,925	-0.78(-2.46%)
Mar 07, 2019	31.85	32.14	31.57	31.57	9,694	-0.21(-0.67%)
Mar 06, 2019	32.00	32.54	31.79	31.79	7,915	-0.56(-1.74%)
Mar 05, 2019	32.96	33.35	31.57	32.35	17,281	-0.72(-2.17%)
Mar 04, 2019	34.30	34.30	33.05	33.07	13,361	-1.37(-3.99%)

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.