Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.44	32.86	32.33	32.54	97,403	-0.09(-0.27%)
May 30, 2019	32.77	32.91	32.44	32.63	81,942	+0.06(+0.17%)
May 29, 2019	32.94	33.48	32.41	32.57	208,520	-0.39(-1.18%)
May 28, 2019	33.08	33.36	32.91	32.96	79,094	-0.07(-0.21%)
May 24, 2019	33.03	33.15	32.91	33.03	108,037	+0.12(+0.36%)
May 23, 2019	33.11	33.68	32.22	32.91	269,839	-0.55(-1.63%)
May 22, 2019	34.03	34.06	33.31	33.46	108,755	-0.57(-1.67%)
May 21, 2019	34.00	34.17	33.68	34.03	91,714	+0.18(+0.53%)
May 20, 2019	33.45	34.07	33.40	33.85	89,175	+0.02(+0.07%)
May 17, 2019	33.72	34.09	33.70	33.83	132,706	-0.07(-0.19%)
May 16, 2019	34.00	34.40	33.69	33.89	120,312	+0.18(+0.53%)
May 15, 2019	33.62	33.89	33.01	33.71	182,767	-0.19(-0.55%)
May 14, 2019	32.70	34.02	32.70	33.90	190,689	+1.42(+4.37%)
May 13, 2019	34.49	34.57	32.23	32.48	355,441	-2.00(-5.81%)
May 10, 2019	35.27	35.43	34.25	34.49	309,649	-0.22(-0.62%)
May 09, 2019	34.77	34.77	34.34	34.70	293,923	+0.07(+0.20%)
May 08, 2019	34.59	34.79	34.25	34.63	164,774	-0.04(-0.11%)
May 07, 2019	35.25	35.25	34.56	34.67	166,809	-0.32(-0.93%)
May 06, 2019	33.88	35.10	33.65	34.99	270,297	+0.61(+1.78%)
May 03, 2019	34.11	34.55	33.88	34.38	189,819	+0.42(+1.24%)
May 02, 2019	33.88	34.56	33.62	33.96	399,067	-0.67(-1.93%)
May 01, 2019	34.47	35.11	34.34	34.63	223,637	+0.06(+0.19%)
Apr 30, 2019	34.31	34.56	33.91	34.56	113,572	+0.26(+0.76%)
Apr 29, 2019	34.28	34.69	34.08	34.30	130,606	+0.03(+0.08%)
Apr 26, 2019	34.07	34.45	33.84	34.28	140,672	+0.42(+1.24%)
Apr 25, 2019	34.11	34.11	33.66	33.85	128,157	-0.25(-0.74%)
Apr 24, 2019	34.34	34.40	33.86	34.11	86,681	-0.21(-0.61%)
Apr 23, 2019	34.26	34.43	34.16	34.32	103,481	+0.23(+0.69%)
Apr 22, 2019	33.92	34.27	33.66	34.08	131,430	+0.02(+0.07%)
Apr 18, 2019	34.41	34.70	33.88	34.06	163,389	-0.27(-0.80%)
Apr 17, 2019	34.28	34.34	34.14	34.34	96,148	+0.16(+0.47%)
Apr 16, 2019	33.80	34.22	33.68	34.17	121,635	+0.53(+1.56%)
Apr 15, 2019	33.88	33.88	33.38	33.65	101,834	-0.11(-0.33%)
Apr 12, 2019	33.57	33.88	33.25	33.76	130,842	+0.52(+1.57%)
Apr 11, 2019	33.65	33.79	33.24	33.24	186,805	-0.38(-1.12%)
Apr 10, 2019	33.67	33.81	33.45	33.61	79,422	+0.00(+0.01%)
Apr 09, 2019	33.29	33.65	33.28	33.61	84,477	+0.21(+0.63%)
Apr 08, 2019	33.52	33.57	33.25	33.40	92,869	-0.11(-0.34%)
Apr 05, 2019	33.42	33.61	33.20	33.51	174,529	+0.12(+0.36%)
Apr 04, 2019	33.38	33.72	33.19	33.39	157,782	+0.08(+0.23%)
Apr 03, 2019	33.79	34.17	33.31	33.31	145,160	-0.47(-1.40%)
Apr 02, 2019	33.82	33.87	33.28	33.79	151,047	+0.09(+0.27%)
Apr 01, 2019	33.51	33.81	33.28	33.69	136,464	+0.50(+1.52%)
Mar 29, 2019	33.80	33.88	33.19	33.19	106,159	-0.23(-0.68%)
Mar 28, 2019	33.65	33.67	33.21	33.42	75,025	-0.04(-0.11%)
Mar 27, 2019	33.47	33.65	33.14	33.46	126,888	-0.18(-0.54%)
Mar 26, 2019	33.29	33.80	33.29	33.64	93,127	+0.49(+1.49%)
Mar 25, 2019	33.22	33.57	33.14	33.14	150,973	-0.21(-0.62%)
Mar 22, 2019	33.68	33.68	33.22	33.35	94,145	-0.43(-1.26%)
Mar 21, 2019	33.51	33.83	33.42	33.78	77,620	+0.22(+0.66%)
Mar 20, 2019	33.82	34.02	33.47	33.56	115,943	-0.27(-0.80%)
Mar 19, 2019	33.75	34.34	33.61	33.83	211,816	+0.28(+0.83%)
Mar 18, 2019	33.17	33.87	32.85	33.55	179,324	+0.34(+1.03%)
Mar 15, 2019	33.17	33.56	32.96	33.20	155,962	+0.28(+0.86%)
Mar 14, 2019	32.78	33.10	32.78	32.92	86,823	+0.14(+0.42%)
Mar 13, 2019	32.92	33.19	32.70	32.78	116,596	+0.12(+0.38%)
Mar 12, 2019	32.98	33.51	32.60	32.66	141,834	-0.47(-1.42%)
Mar 11, 2019	32.16	33.15	32.06	33.13	173,035	+1.02(+3.16%)
Mar 08, 2019	32.60	32.62	31.84	32.11	331,365	-0.81(-2.45%)
Mar 07, 2019	33.18	33.18	32.63	32.92	371,797	+0.03(+0.08%)
Mar 06, 2019	33.70	33.79	32.61	32.89	497,067	-0.73(-2.16%)
Mar 05, 2019	34.52	34.66	33.61	33.62	275,388	-0.83(-2.42%)
Mar 04, 2019	34.68	34.89	34.03	34.45	402,382	+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.