Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.57	32.70	32.25	32.25	41,115	-0.72(-2.18%)
May 30, 2019	33.39	33.47	32.87	32.97	23,215	-0.27(-0.81%)
May 29, 2019	33.23	33.39	32.80	33.24	26,575	-0.13(-0.39%)
May 28, 2019	33.81	33.90	33.33	33.37	48,131	-0.38(-1.13%)
May 24, 2019	33.56	33.96	33.51	33.75	16,506	+0.48(+1.44%)
May 23, 2019	32.98	33.41	32.84	33.27	28,792	-0.42(-1.25%)
May 22, 2019	34.02	34.24	33.55	33.69	20,976	-0.44(-1.29%)
May 21, 2019	33.17	34.13	33.17	34.13	61,148	+1.27(+3.86%)
May 20, 2019	33.23	33.32	32.86	32.86	20,682	-0.68(-2.03%)
May 17, 2019	33.78	34.01	33.50	33.54	18,506	-0.52(-1.53%)
May 16, 2019	33.78	34.54	33.78	34.06	18,238	+0.58(+1.73%)
May 15, 2019	32.92	33.54	32.92	33.48	20,898	+0.21(+0.63%)
May 14, 2019	32.66	33.48	32.58	33.27	48,871	+0.84(+2.59%)
May 13, 2019	33.11	33.32	32.43	32.43	49,834	-1.47(-4.33%)
May 10, 2019	33.62	34.01	33.25	33.90	20,407	-0.03(-0.09%)
May 09, 2019	33.86	34.19	33.13	33.93	18,959	-0.27(-0.79%)
May 08, 2019	33.75	34.50	33.75	34.20	31,028	+0.33(+0.97%)
May 07, 2019	34.87	34.87	33.66	33.87	41,516	-1.34(-3.80%)
May 06, 2019	33.93	35.22	33.93	35.21	30,760	+0.55(+1.59%)
May 03, 2019	33.97	34.66	33.94	34.66	48,117	+0.64(+1.88%)
May 02, 2019	33.58	34.02	33.33	34.02	35,367	+0.53(+1.58%)
May 01, 2019	34.12	34.24	33.49	33.49	63,553	-0.66(-1.93%)
Apr 30, 2019	34.68	34.74	33.70	34.15	42,426	-0.50(-1.44%)
Apr 29, 2019	34.82	34.93	34.43	34.65	18,778	-0.16(-0.46%)
Apr 26, 2019	34.43	34.81	34.33	34.81	34,512	+0.38(+1.10%)
Apr 25, 2019	33.95	34.50	33.88	34.43	18,731	+0.31(+0.91%)
Apr 24, 2019	34.78	34.78	34.06	34.12	22,052	-0.52(-1.50%)
Apr 23, 2019	33.70	34.78	33.61	34.64	64,028	+0.97(+2.88%)
Apr 22, 2019	33.43	33.97	33.34	33.67	70,265	+0.02(+0.06%)
Apr 18, 2019	33.60	33.85	32.79	33.65	61,322	+0.06(+0.18%)
Apr 17, 2019	35.42	35.42	33.38	33.59	97,916	-1.67(-4.73%)
Apr 16, 2019	35.60	35.81	35.13	35.26	34,881	-0.07(-0.20%)
Apr 15, 2019	35.75	35.82	34.97	35.33	32,143	-0.39(-1.09%)
Apr 12, 2019	36.55	36.55	35.60	35.72	34,913	-0.54(-1.49%)
Apr 11, 2019	36.90	36.90	36.15	36.26	22,599	-0.53(-1.44%)
Apr 10, 2019	36.47	36.82	36.47	36.79	27,510	+0.51(+1.41%)
Apr 09, 2019	36.74	36.93	36.24	36.28	27,310	-0.64(-1.73%)
Apr 08, 2019	37.25	37.25	36.79	36.92	38,838	-0.41(-1.10%)
Apr 05, 2019	36.99	37.39	36.94	37.33	39,514	+0.45(+1.22%)
Apr 04, 2019	36.87	37.08	36.50	36.88	29,234	-0.03(-0.08%)
Apr 03, 2019	36.64	36.92	36.57	36.91	47,226	+0.56(+1.54%)
Apr 02, 2019	35.99	36.38	35.99	36.35	17,104	+0.44(+1.22%)
Apr 01, 2019	36.48	36.49	35.85	35.91	40,434	-0.26(-0.72%)
Mar 29, 2019	35.69	36.24	35.61	36.17	65,024	+0.97(+2.76%)
Mar 28, 2019	34.77	35.22	34.77	35.20	17,119	+0.43(+1.24%)
Mar 27, 2019	35.49	35.49	34.49	34.77	26,069	-0.76(-2.14%)
Mar 26, 2019	35.22	35.57	35.11	35.53	22,348	+0.57(+1.63%)
Mar 25, 2019	34.87	35.19	34.44	34.96	36,105	+0.05(+0.14%)
Mar 22, 2019	36.40	36.40	34.90	34.91	49,118	-1.69(-4.62%)
Mar 21, 2019	35.66	36.61	35.66	36.60	20,108	+0.70(+1.95%)
Mar 20, 2019	36.17	36.40	35.53	35.90	37,789	-0.33(-0.91%)
Mar 19, 2019	36.39	36.44	36.09	36.23	30,596	-0.07(-0.19%)
Mar 18, 2019	35.96	36.59	35.89	36.30	42,947	+0.39(+1.09%)
Mar 15, 2019	35.82	36.06	35.79	35.91	26,009	+0.23(+0.64%)
Mar 14, 2019	36.04	36.11	35.58	35.68	48,332	-0.36(-1.00%)
Mar 13, 2019	35.61	36.04	35.37	36.04	45,701	+0.53(+1.49%)
Mar 12, 2019	35.27	35.85	35.11	35.51	60,978	+0.33(+0.94%)
Mar 11, 2019	34.30	35.18	34.25	35.18	43,636	+1.00(+2.93%)
Mar 08, 2019	33.86	34.19	33.79	34.18	33,012	-0.06(-0.18%)
Mar 07, 2019	34.07	34.59	33.65	34.24	50,764	+0.13(+0.38%)
Mar 06, 2019	35.79	35.79	34.10	34.11	40,456	-1.74(-4.85%)
Mar 05, 2019	35.98	36.52	35.85	35.85	29,730	-0.23(-0.64%)
Mar 04, 2019	36.35	36.64	35.29	36.08	58,443	+0.69(+1.95%)

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.