Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.79	32.88	32.67	32.69	917,620	-0.46(-1.38%)
May 30, 2019	33.20	33.32	33.03	33.14	750,920	+0.02(+0.05%)
May 29, 2019	33.15	33.22	32.94	33.13	1,003,331	-0.22(-0.67%)
May 28, 2019	33.75	33.83	33.35	33.35	419,759	-0.36(-1.06%)
May 24, 2019	33.82	33.87	33.62	33.71	298,067	+0.04(+0.13%)
May 23, 2019	33.79	33.79	33.48	33.66	544,925	-0.41(-1.21%)
May 22, 2019	34.13	34.21	34.05	34.08	354,733	-0.22(-0.63%)
May 21, 2019	34.17	34.34	34.16	34.29	340,380	+0.30(+0.87%)
May 20, 2019	33.98	34.16	33.90	34.00	323,165	-0.18(-0.52%)
May 17, 2019	34.08	34.46	34.08	34.18	333,639	-0.17(-0.50%)
May 16, 2019	34.19	34.54	34.19	34.35	332,507	+0.23(+0.68%)
May 15, 2019	33.78	34.20	33.76	34.11	357,046	+0.13(+0.40%)
May 14, 2019	33.78	34.19	33.76	33.98	346,579	+0.30(+0.88%)
May 13, 2019	33.90	33.99	33.57	33.68	704,017	-0.83(-2.39%)
May 10, 2019	34.20	34.61	33.85	34.51	336,985	+0.16(+0.47%)
May 09, 2019	34.17	34.42	33.98	34.35	665,187	-0.10(-0.29%)
May 08, 2019	34.46	34.66	34.39	34.45	352,832	-0.06(-0.18%)
May 07, 2019	34.75	34.81	34.29	34.51	468,090	-0.56(-1.61%)
May 06, 2019	34.69	35.10	34.63	35.07	370,700	-0.12(-0.33%)
May 03, 2019	35.04	35.23	35.04	35.19	306,654	+0.31(+0.90%)
May 02, 2019	34.94	35.06	34.73	34.88	319,843	-0.09(-0.26%)
May 01, 2019	35.31	35.37	34.97	34.97	446,372	-0.26(-0.74%)
Apr 30, 2019	35.18	35.27	35.00	35.23	329,608	+0.08(+0.23%)
Apr 29, 2019	35.10	35.23	35.10	35.14	390,460	+0.03(+0.08%)
Apr 26, 2019	34.92	35.12	34.88	35.12	374,452	+0.17(+0.49%)
Apr 25, 2019	35.02	35.06	34.81	34.95	404,058	-0.19(-0.54%)
Apr 24, 2019	35.22	35.23	35.10	35.14	395,908	-0.08(-0.23%)
Apr 23, 2019	34.99	35.24	34.97	35.22	562,201	+0.28(+0.80%)
Apr 22, 2019	34.89	34.98	34.89	34.94	424,432	-0.03(-0.08%)
Apr 18, 2019	35.01	35.02	34.86	34.97	330,182	+0.05(+0.15%)
Apr 17, 2019	35.09	35.09	34.89	34.91	432,069	-0.07(-0.20%)
Apr 16, 2019	34.98	34.98	34.89	34.98	460,676	+0.11(+0.31%)
Apr 15, 2019	34.91	34.92	34.81	34.88	360,665	-0.03(-0.08%)
Apr 12, 2019	34.93	35.00	34.80	34.90	330,740	+0.21(+0.59%)
Apr 11, 2019	34.73	34.79	34.63	34.70	318,708	+0.01(+0.03%)
Apr 10, 2019	34.60	34.71	34.54	34.69	381,693	+0.13(+0.39%)
Apr 09, 2019	34.67	34.67	34.50	34.55	575,644	-0.25(-0.72%)
Apr 08, 2019	34.70	34.82	34.67	34.80	423,841	+0.02(+0.05%)
Apr 05, 2019	34.65	34.79	34.64	34.79	353,600	+0.20(+0.57%)
Apr 04, 2019	34.44	34.60	34.44	34.59	386,637	+0.18(+0.52%)
Apr 03, 2019	34.49	34.55	34.33	34.41	759,738	+0.07(+0.21%)
Apr 02, 2019	34.42	34.44	34.27	34.34	376,074	-0.08(-0.23%)
Apr 01, 2019	34.23	34.45	34.23	34.42	394,890	+0.39(+1.13%)
Mar 29, 2019	34.00	34.04	33.88	34.03	418,833	+0.20(+0.58%)
Mar 28, 2019	33.81	33.89	33.63	33.84	309,755	+0.10(+0.29%)
Mar 27, 2019	33.84	33.92	33.56	33.74	367,323	-0.13(-0.37%)
Mar 26, 2019	33.79	33.99	33.69	33.86	359,967	+0.28(+0.83%)
Mar 25, 2019	33.61	33.75	33.45	33.58	394,851	-0.04(-0.11%)
Mar 22, 2019	34.08	34.13	33.62	33.62	330,740	-0.65(-1.88%)
Mar 21, 2019	33.79	34.32	33.79	34.27	357,362	+0.39(+1.14%)
Mar 20, 2019	34.04	34.15	33.82	33.88	331,395	-0.22(-0.64%)
Mar 19, 2019	34.28	34.37	33.99	34.10	398,363	-0.05(-0.16%)
Mar 18, 2019	34.00	34.18	34.00	34.15	468,119	+0.19(+0.55%)
Mar 15, 2019	33.88	34.08	33.88	33.96	434,465	+0.10(+0.29%)
Mar 14, 2019	33.89	33.93	33.82	33.87	288,368	-0.01(-0.03%)
Mar 13, 2019	33.77	33.99	33.77	33.87	314,252	+0.21(+0.61%)
Mar 12, 2019	33.64	33.74	33.61	33.67	479,967	+0.12(+0.37%)
Mar 11, 2019	33.19	33.56	33.19	33.54	291,111	+0.45(+1.35%)
Mar 08, 2019	32.96	33.12	32.88	33.10	362,708	-0.10(-0.30%)
Mar 07, 2019	33.38	33.38	33.11	33.20	435,900	-0.22(-0.67%)
Mar 06, 2019	33.65	33.65	33.39	33.42	293,419	-0.26(-0.77%)
Mar 05, 2019	33.78	33.79	33.65	33.68	376,049	-0.09(-0.26%)
Mar 04, 2019	34.03	34.07	33.49	33.77	474,008	-0.16(-0.47%)

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.