Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.80	28.80	28.38	28.49	20,500	-0.68(-2.33%)
May 30, 2019	29.30	29.51	29.11	29.17	20,496	+0.02(+0.07%)
May 29, 2019	29.03	29.21	28.91	29.15	21,722	-0.25(-0.87%)
May 28, 2019	29.85	29.89	29.40	29.40	7,982	-0.32(-1.06%)
May 24, 2019	29.79	29.82	29.67	29.72	34,900	-0.15(-0.50%)
May 23, 2019	29.97	30.01	29.71	29.87	15,181	-0.27(-0.90%)
May 22, 2019	30.55	30.63	30.10	30.14	70,335	-0.64(-2.08%)
May 21, 2019	30.50	30.83	30.39	30.78	26,605	+0.30(+0.98%)
May 20, 2019	30.55	30.57	30.34	30.48	11,356	-0.28(-0.91%)
May 17, 2019	30.54	31.01	30.54	30.76	11,000	-0.10(-0.32%)
May 16, 2019	30.91	31.02	30.82	30.86	51,308	+0.02(+0.06%)
May 15, 2019	30.66	30.90	30.63	30.84	9,338	-0.04(-0.13%)
May 14, 2019	30.59	31.06	30.57	30.88	8,266	+0.39(+1.28%)
May 13, 2019	31.21	31.21	30.30	30.49	9,743	-1.19(-3.76%)
May 10, 2019	31.50	31.80	31.12	31.68	40,100	+0.08(+0.25%)
May 09, 2019	31.52	31.71	31.14	31.60	19,593	-0.22(-0.69%)
May 08, 2019	31.66	32.00	31.64	31.82	10,992	+0.05(+0.16%)
May 07, 2019	32.11	32.15	31.58	31.77	21,851	-0.63(-1.94%)
May 06, 2019	32.12	32.46	31.96	32.40	12,672	-0.29(-0.89%)
May 03, 2019	32.57	32.70	32.57	32.69	26,000	+0.27(+0.83%)
May 02, 2019	32.43	32.51	32.20	32.42	57,269	-0.13(-0.39%)
May 01, 2019	32.90	32.97	32.52	32.55	58,110	-0.25(-0.76%)
Apr 30, 2019	32.88	32.89	32.48	32.80	22,543	-0.07(-0.21%)
Apr 29, 2019	32.96	32.98	32.87	32.87	15,368	-0.07(-0.20%)
Apr 26, 2019	32.82	32.95	32.65	32.94	14,400	-0.00(-0.02%)
Apr 25, 2019	33.42	33.42	32.88	32.94	19,715	-0.53(-1.58%)
Apr 24, 2019	33.42	33.70	33.32	33.47	18,220	+0.03(+0.09%)
Apr 23, 2019	33.39	33.56	33.15	33.44	13,594	+0.21(+0.63%)
Apr 22, 2019	33.72	33.74	33.15	33.23	8,023	-0.67(-1.98%)
Apr 18, 2019	33.87	33.99	33.78	33.90	12,000	-0.07(-0.21%)
Apr 17, 2019	34.05	34.16	33.90	33.97	8,132	-0.05(-0.15%)
Apr 16, 2019	33.74	34.03	33.67	34.02	30,764	+0.39(+1.16%)
Apr 15, 2019	33.66	33.74	33.63	33.63	3,733	-0.02(-0.06%)
Apr 12, 2019	33.70	33.72	33.45	33.65	8,900	+0.25(+0.74%)
Apr 11, 2019	33.62	33.79	33.35	33.40	14,487	-0.19(-0.55%)
Apr 10, 2019	33.58	33.63	33.32	33.59	11,479	+0.23(+0.69%)
Apr 09, 2019	33.71	33.71	33.31	33.36	7,203	-0.54(-1.58%)
Apr 08, 2019	33.93	33.94	33.80	33.90	4,158	+0.06(+0.16%)
Apr 05, 2019	33.98	34.00	33.78	33.84	22,400	+0.00(+0.00%)
Apr 04, 2019	33.21	33.85	33.21	33.84	35,365	+0.56(+1.68%)
Apr 03, 2019	33.23	33.45	33.20	33.28	28,882	+0.31(+0.94%)
Apr 02, 2019	33.03	33.11	32.82	32.97	23,950	-0.04(-0.12%)
Apr 01, 2019	32.86	33.02	32.77	33.01	25,596	+0.41(+1.26%)
Mar 29, 2019	32.59	32.63	32.53	32.60	4,600	+0.23(+0.71%)
Mar 28, 2019	32.57	32.66	32.29	32.37	28,607	-0.06(-0.18%)
Mar 27, 2019	32.52	32.60	32.21	32.43	8,239	+0.02(+0.07%)
Mar 26, 2019	32.20	32.50	32.20	32.41	21,891	+0.50(+1.55%)
Mar 25, 2019	31.77	32.25	31.77	31.91	15,840	+0.15(+0.47%)
Mar 22, 2019	32.42	32.48	31.69	31.76	6,400	-0.87(-2.67%)
Mar 21, 2019	32.08	32.72	32.05	32.63	28,835	+0.58(+1.81%)
Mar 20, 2019	32.27	32.28	31.86	32.05	56,814	-0.42(-1.29%)
Mar 19, 2019	32.62	32.86	32.47	32.47	5,301	-0.06(-0.18%)
Mar 18, 2019	32.38	32.55	32.28	32.53	8,197	+0.31(+0.96%)
Mar 15, 2019	32.35	32.48	32.17	32.22	18,200	+0.05(+0.16%)
Mar 14, 2019	32.29	32.32	32.09	32.17	17,247	-0.24(-0.74%)
Mar 13, 2019	32.35	32.53	32.30	32.41	5,878	+0.11(+0.34%)
Mar 12, 2019	32.32	32.38	32.18	32.30	10,775	-0.05(-0.15%)
Mar 11, 2019	31.85	32.36	31.85	32.35	26,226	+0.58(+1.83%)
Mar 08, 2019	31.53	31.77	31.45	31.77	16,400	-0.14(-0.44%)
Mar 07, 2019	32.12	32.12	31.80	31.91	14,938	-0.44(-1.36%)
Mar 06, 2019	32.73	32.73	32.33	32.35	6,759	-0.41(-1.25%)
Mar 05, 2019	32.94	32.94	32.67	32.76	51,417	-0.02(-0.06%)
Mar 04, 2019	33.16	33.21	32.68	32.78	39,787	-0.28(-0.85%)

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.