Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.69	31.69	30.68	30.68	10,007	-0.80(-2.54%)
May 30, 2019	31.43	32.24	30.80	31.48	7,029	+0.26(+0.83%)
May 29, 2019	31.79	31.79	30.91	31.22	15,997	-0.62(-1.96%)
May 28, 2019	32.18	32.18	31.84	31.84	3,045	-0.33(-1.03%)
May 24, 2019	32.18	32.18	32.01	32.18	5,389	+0.09(+0.27%)
May 23, 2019	32.09	32.22	32.00	32.09	3,686	-0.18(-0.56%)
May 22, 2019	32.04	32.27	32.04	32.27	1,896	-0.02(-0.05%)
May 21, 2019	32.35	32.35	32.15	32.29	9,887	-0.15(-0.45%)
May 20, 2019	32.06	32.43	32.06	32.43	10,310	+0.20(+0.61%)
May 17, 2019	32.69	32.69	32.08	32.24	3,046	-0.49(-1.51%)
May 16, 2019	33.19	33.19	32.51	32.73	2,466	-0.37(-1.11%)
May 15, 2019	32.57	33.10	32.57	33.10	2,754	+0.24(+0.73%)
May 14, 2019	32.98	32.98	32.34	32.86	9,811	+0.25(+0.76%)
May 13, 2019	32.24	33.03	32.01	32.61	10,354	-0.15(-0.44%)
May 10, 2019	32.60	32.80	32.60	32.76	3,280	+0.15(+0.47%)
May 09, 2019	32.27	32.80	32.19	32.60	7,673	-0.01(-0.03%)
May 08, 2019	32.43	32.89	32.43	32.61	6,224	+0.26(+0.79%)
May 07, 2019	32.15	32.35	32.15	32.35	2,754	-0.38(-1.15%)
May 06, 2019	32.65	32.86	32.39	32.73	7,610	-0.18(-0.54%)
May 03, 2019	32.23	32.91	32.03	32.91	9,022	+0.79(+2.47%)
May 02, 2019	32.39	32.39	31.93	32.12	7,266	+0.09(+0.27%)
May 01, 2019	32.17	32.24	31.82	32.03	12,398	-0.29(-0.90%)
Apr 30, 2019	32.46	32.49	31.79	32.32	26,964	-0.05(-0.16%)
Apr 29, 2019	32.09	32.72	32.06	32.37	8,440	+0.17(+0.53%)
Apr 26, 2019	32.20	32.41	32.02	32.20	6,092	-0.26(-0.81%)
Apr 25, 2019	33.05	33.05	32.42	32.47	3,711	-0.58(-1.76%)
Apr 24, 2019	33.63	33.63	33.05	33.05	4,371	-0.66(-1.95%)
Apr 23, 2019	33.28	33.71	33.20	33.70	7,014	+0.54(+1.62%)
Apr 22, 2019	33.63	33.63	33.04	33.17	4,836	-0.29(-0.87%)
Apr 18, 2019	33.50	33.50	33.46	33.46	2,929	-0.03(-0.08%)
Apr 17, 2019	33.02	33.71	32.98	33.48	6,185	+0.19(+0.56%)
Apr 16, 2019	32.87	33.63	32.87	33.29	7,899	+0.52(+1.59%)
Apr 15, 2019	32.69	32.84	32.69	32.77	4,248	+0.00(+0.00%)
Apr 12, 2019	32.86	32.86	32.44	32.77	9,139	+0.08(+0.23%)
Apr 11, 2019	32.46	33.02	32.35	32.70	7,236	+0.17(+0.52%)
Apr 10, 2019	32.05	32.76	32.05	32.53	7,880	+0.39(+1.22%)
Apr 09, 2019	32.39	32.63	32.06	32.13	12,942	-0.04(-0.13%)
Apr 08, 2019	31.80	32.46	31.80	32.18	4,238	+0.31(+0.96%)
Apr 05, 2019	31.57	31.87	31.30	31.87	8,670	+0.28(+0.89%)
Apr 04, 2019	31.53	31.83	31.29	31.59	3,049	-0.25(-0.78%)
Apr 03, 2019	31.91	31.91	31.45	31.83	4,868	-0.05(-0.16%)
Apr 02, 2019	31.56	31.94	31.30	31.89	8,166	-0.05(-0.16%)
Apr 01, 2019	31.58	32.18	31.35	31.94	14,964	+0.36(+1.14%)
Mar 29, 2019	30.16	31.58	30.16	31.58	16,286	+0.96(+3.12%)
Mar 28, 2019	30.83	30.89	30.43	30.62	13,030	+0.07(+0.22%)
Mar 27, 2019	31.07	31.12	30.40	30.55	7,769	-0.26(-0.83%)
Mar 26, 2019	30.93	30.93	30.72	30.81	4,859	+0.26(+0.84%)
Mar 25, 2019	30.40	30.63	29.87	30.55	8,977	+0.65(+2.17%)
Mar 22, 2019	30.90	30.90	29.87	29.91	14,646	-1.15(-3.71%)
Mar 21, 2019	30.90	31.21	30.51	31.06	11,644	+0.10(+0.33%)
Mar 20, 2019	30.90	30.97	30.57	30.96	6,601	-0.02(-0.06%)
Mar 19, 2019	31.28	31.47	30.85	30.97	8,585	-0.05(-0.17%)
Mar 18, 2019	31.30	31.58	30.56	31.02	27,294	-0.44(-1.38%)
Mar 15, 2019	32.90	32.90	31.46	31.46	42,181	-1.35(-4.11%)
Mar 14, 2019	31.83	33.02	31.83	32.81	3,576	+0.85(+2.67%)
Mar 13, 2019	31.39	31.95	31.39	31.95	11,705	+0.73(+2.35%)
Mar 12, 2019	31.36	31.58	31.22	31.22	11,513	+0.16(+0.52%)
Mar 11, 2019	30.99	31.47	30.73	31.06	13,924	+0.24(+0.78%)
Mar 08, 2019	31.60	31.60	30.51	30.82	21,910	-0.78(-2.46%)
Mar 07, 2019	31.87	32.16	31.60	31.60	9,687	-0.21(-0.67%)
Mar 06, 2019	32.02	32.56	31.81	31.81	7,910	-0.56(-1.74%)
Mar 05, 2019	32.98	33.37	31.60	32.37	17,269	-0.72(-2.17%)
Mar 04, 2019	34.33	34.33	33.07	33.09	13,352	-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.