Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.55	32.97	32.43	32.64	97,095	-0.09(-0.27%)
May 30, 2019	32.87	33.02	32.55	32.73	81,682	+0.06(+0.17%)
May 29, 2019	33.04	33.58	32.52	32.67	207,860	-0.39(-1.18%)
May 28, 2019	33.18	33.46	33.02	33.07	78,844	-0.07(-0.21%)
May 24, 2019	33.13	33.26	33.02	33.14	107,695	+0.12(+0.36%)
May 23, 2019	33.22	33.79	32.32	33.02	268,985	-0.55(-1.63%)
May 22, 2019	34.14	34.17	33.41	33.57	108,411	-0.57(-1.67%)
May 21, 2019	34.10	34.27	33.79	34.14	91,424	+0.18(+0.53%)
May 20, 2019	33.56	34.17	33.51	33.96	88,892	+0.02(+0.07%)
May 17, 2019	33.83	34.20	33.81	33.93	132,286	-0.07(-0.19%)
May 16, 2019	34.11	34.51	33.80	34.00	119,931	+0.18(+0.53%)
May 15, 2019	33.72	34.00	33.11	33.82	182,189	-0.19(-0.55%)
May 14, 2019	32.81	34.13	32.81	34.01	190,086	+1.42(+4.37%)
May 13, 2019	34.60	34.68	32.34	32.59	354,316	-2.01(-5.81%)
May 10, 2019	35.38	35.54	34.36	34.59	308,669	-0.22(-0.62%)
May 09, 2019	34.88	34.88	34.44	34.81	292,993	+0.07(+0.20%)
May 08, 2019	34.70	34.90	34.36	34.74	164,252	-0.04(-0.11%)
May 07, 2019	35.36	35.36	34.67	34.78	166,281	-0.33(-0.93%)
May 06, 2019	33.98	35.22	33.76	35.11	269,442	+0.62(+1.78%)
May 03, 2019	34.22	34.66	33.98	34.49	189,219	+0.42(+1.24%)
May 02, 2019	33.98	34.67	33.73	34.07	397,804	-0.67(-1.93%)
May 01, 2019	34.58	35.22	34.44	34.74	222,930	+0.06(+0.19%)
Apr 30, 2019	34.42	34.67	34.02	34.67	113,213	+0.26(+0.76%)
Apr 29, 2019	34.39	34.80	34.19	34.41	130,193	+0.03(+0.08%)
Apr 26, 2019	34.17	34.56	33.95	34.38	140,226	+0.42(+1.24%)
Apr 25, 2019	34.21	34.21	33.77	33.96	127,752	-0.25(-0.74%)
Apr 24, 2019	34.44	34.51	33.97	34.21	86,407	-0.21(-0.61%)
Apr 23, 2019	34.37	34.54	34.27	34.43	103,153	+0.23(+0.68%)
Apr 22, 2019	34.03	34.38	33.76	34.19	131,014	+0.02(+0.07%)
Apr 18, 2019	34.52	34.81	33.99	34.17	162,872	-0.28(-0.80%)
Apr 17, 2019	34.38	34.44	34.25	34.44	95,844	+0.16(+0.47%)
Apr 16, 2019	33.91	34.33	33.78	34.28	121,250	+0.53(+1.56%)
Apr 15, 2019	33.98	33.98	33.49	33.76	101,512	-0.11(-0.33%)
Apr 12, 2019	33.67	33.98	33.35	33.87	130,428	+0.52(+1.57%)
Apr 11, 2019	33.76	33.89	33.34	33.34	186,214	-0.38(-1.12%)
Apr 10, 2019	33.77	33.92	33.56	33.72	79,171	+0.00(+0.01%)
Apr 09, 2019	33.39	33.76	33.39	33.71	84,210	+0.21(+0.63%)
Apr 08, 2019	33.62	33.68	33.35	33.50	92,575	-0.11(-0.34%)
Apr 05, 2019	33.53	33.72	33.31	33.62	173,977	+0.12(+0.36%)
Apr 04, 2019	33.49	33.83	33.29	33.50	157,282	+0.08(+0.23%)
Apr 03, 2019	33.89	34.27	33.42	33.42	144,701	-0.47(-1.40%)
Apr 02, 2019	33.93	33.98	33.39	33.89	150,569	+0.09(+0.27%)
Apr 01, 2019	33.61	33.92	33.38	33.80	136,033	+0.51(+1.52%)
Mar 29, 2019	33.91	33.98	33.30	33.30	105,823	-0.23(-0.68%)
Mar 28, 2019	33.76	33.78	33.32	33.53	74,788	-0.04(-0.11%)
Mar 27, 2019	33.57	33.76	33.25	33.56	126,487	-0.18(-0.54%)
Mar 26, 2019	33.40	33.91	33.40	33.75	92,832	+0.50(+1.49%)
Mar 25, 2019	33.32	33.67	33.25	33.25	150,495	-0.21(-0.62%)
Mar 22, 2019	33.78	33.78	33.32	33.46	93,847	-0.43(-1.26%)
Mar 21, 2019	33.62	33.94	33.53	33.88	77,375	+0.22(+0.65%)
Mar 20, 2019	33.93	34.13	33.58	33.66	115,576	-0.27(-0.80%)
Mar 19, 2019	33.86	34.44	33.71	33.93	211,145	+0.28(+0.83%)
Mar 18, 2019	33.27	33.98	32.95	33.65	178,756	+0.34(+1.03%)
Mar 15, 2019	33.27	33.67	33.07	33.31	155,468	+0.28(+0.86%)
Mar 14, 2019	32.89	33.20	32.89	33.03	86,548	+0.14(+0.42%)
Mar 13, 2019	33.02	33.29	32.80	32.89	116,227	+0.12(+0.38%)
Mar 12, 2019	33.08	33.62	32.71	32.76	141,385	-0.47(-1.42%)
Mar 11, 2019	32.26	33.26	32.17	33.24	172,487	+1.02(+3.16%)
Mar 08, 2019	32.70	32.72	31.94	32.22	330,316	-0.81(-2.45%)
Mar 07, 2019	33.29	33.29	32.73	33.03	370,620	+0.03(+0.08%)
Mar 06, 2019	33.81	33.90	32.71	33.00	495,494	-0.73(-2.16%)
Mar 05, 2019	34.63	34.77	33.71	33.73	274,516	-0.84(-2.42%)
Mar 04, 2019	34.79	35.00	34.13	34.56	401,109	+0.38(+1.11%)

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.