Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.47	33.15	32.31	32.72	3,834,588	-0.15(-0.47%)
May 30, 2019	32.70	33.07	32.62	32.88	3,055,009	+0.28(+0.84%)
May 29, 2019	31.89	32.81	31.85	32.60	4,391,290	+0.47(+1.46%)
May 28, 2019	32.43	32.46	31.83	32.13	3,235,237	-0.21(-0.64%)
May 24, 2019	32.15	32.35	31.84	32.34	3,315,981	+0.56(+1.75%)
May 23, 2019	31.94	32.12	31.47	31.78	2,626,308	-0.71(-2.17%)
May 22, 2019	32.84	33.01	32.48	32.49	1,680,538	-0.35(-1.06%)
May 21, 2019	32.70	32.91	32.36	32.84	2,364,107	+0.30(+0.91%)
May 20, 2019	32.90	33.03	32.50	32.54	4,636,865	-0.62(-1.88%)
May 17, 2019	33.40	33.47	33.12	33.17	2,225,896	-0.42(-1.26%)
May 16, 2019	34.01	34.10	33.56	33.59	3,068,024	-0.26(-0.75%)
May 15, 2019	33.37	34.08	33.30	33.85	1,440,192	+0.39(+1.16%)
May 14, 2019	33.87	33.94	33.28	33.46	2,947,960	-0.17(-0.52%)
May 13, 2019	34.46	34.46	33.51	33.63	3,848,144	-1.37(-3.91%)
May 10, 2019	33.77	35.54	33.38	35.00	4,532,666	+1.03(+3.02%)
May 09, 2019	34.32	34.34	33.75	33.97	4,331,017	-0.68(-1.96%)
May 08, 2019	34.46	34.78	34.29	34.65	3,240,855	+0.18(+0.53%)
May 07, 2019	35.36	35.67	34.31	34.47	4,891,064	-1.32(-3.68%)
May 06, 2019	35.50	36.12	35.37	35.79	2,334,033	-0.46(-1.28%)
May 03, 2019	35.54	36.38	35.54	36.25	2,508,582	+0.84(+2.37%)
May 02, 2019	35.91	36.54	35.20	35.41	2,819,494	-0.60(-1.68%)
May 01, 2019	36.47	36.58	35.89	36.01	2,115,180	-0.36(-1.00%)
Apr 30, 2019	36.06	36.48	35.83	36.38	1,604,818	+0.30(+0.84%)
Apr 29, 2019	36.11	36.20	35.87	36.08	1,953,891	-0.04(-0.11%)
Apr 26, 2019	35.80	36.16	35.56	36.12	1,706,545	+0.46(+1.28%)
Apr 25, 2019	35.48	35.89	35.48	35.66	1,589,130	+0.08(+0.23%)
Apr 24, 2019	36.15	36.15	35.44	35.58	2,093,022	-0.70(-1.94%)
Apr 23, 2019	35.93	36.34	35.71	36.28	1,865,201	+0.15(+0.43%)
Apr 22, 2019	36.18	36.42	35.95	36.13	1,718,676	-0.14(-0.39%)
Apr 18, 2019	35.96	36.31	35.89	36.27	1,810,653	+0.12(+0.33%)
Apr 17, 2019	35.98	36.24	35.77	36.15	2,512,831	+0.36(+1.01%)
Apr 16, 2019	35.59	35.96	35.58	35.79	1,762,467	+0.18(+0.51%)
Apr 15, 2019	35.04	35.75	34.98	35.61	1,920,308	+0.60(+1.73%)
Apr 12, 2019	35.35	35.35	34.63	35.00	2,967,315	-0.06(-0.17%)
Apr 11, 2019	35.47	35.50	34.94	35.06	2,889,817	-0.54(-1.51%)
Apr 10, 2019	35.91	36.03	35.59	35.60	2,077,703	-0.17(-0.49%)
Apr 09, 2019	36.28	36.28	35.55	35.77	2,361,381	-0.53(-1.46%)
Apr 08, 2019	36.37	36.51	36.05	36.30	1,742,656	+0.00(+0.00%)
Apr 05, 2019	36.49	36.78	36.20	36.30	2,002,338	-0.25(-0.68%)
Apr 04, 2019	36.20	36.64	36.15	36.55	1,437,560	+0.33(+0.91%)
Apr 03, 2019	35.99	36.61	35.98	36.22	1,580,338	+0.39(+1.09%)
Apr 02, 2019	35.95	36.01	35.65	35.83	1,991,227	-0.01(-0.04%)
Apr 01, 2019	35.71	35.93	35.38	35.85	1,985,752	+0.42(+1.19%)
Mar 29, 2019	35.21	35.56	35.01	35.42	2,306,918	+0.45(+1.29%)
Mar 28, 2019	34.71	35.28	34.59	34.97	2,111,682	+0.90(+2.65%)
Mar 27, 2019	33.52	34.20	33.51	34.07	2,342,731	+0.42(+1.25%)
Mar 26, 2019	33.59	33.80	33.41	33.65	3,065,466	+0.36(+1.09%)
Mar 25, 2019	33.15	33.67	32.99	33.29	3,133,860	+0.06(+0.18%)
Mar 22, 2019	34.66	34.68	33.20	33.23	4,562,403	-1.78(-5.08%)
Mar 21, 2019	34.87	35.22	34.76	35.01	3,392,963	-0.22(-0.62%)
Mar 20, 2019	35.28	35.61	34.82	35.22	2,866,984	-0.17(-0.48%)
Mar 19, 2019	35.55	35.68	35.24	35.39	3,304,578	+0.03(+0.09%)
Mar 18, 2019	35.21	35.41	35.09	35.36	3,034,894	+0.14(+0.39%)
Mar 15, 2019	35.55	35.88	35.07	35.22	4,907,948	-0.11(-0.30%)
Mar 14, 2019	35.47	35.65	35.19	35.33	4,390,249	-0.16(-0.46%)
Mar 13, 2019	35.60	35.91	35.33	35.49	2,520,379	+0.14(+0.39%)
Mar 12, 2019	35.24	35.59	35.17	35.36	2,354,586	+0.19(+0.54%)
Mar 11, 2019	34.88	35.23	34.79	35.16	1,942,010	+0.38(+1.08%)
Mar 08, 2019	34.35	34.89	34.33	34.79	2,561,738	+0.18(+0.53%)
Mar 07, 2019	35.44	35.58	34.49	34.60	4,483,481	-0.99(-2.79%)
Mar 06, 2019	35.67	35.88	35.47	35.60	2,133,629	-0.17(-0.48%)
Mar 05, 2019	36.09	36.35	35.73	35.77	2,472,963	-0.52(-1.43%)
Mar 04, 2019	36.08	36.35	35.71	36.29	2,599,854	+0.29(+0.80%)

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.