Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.49	33.54	33.39	33.39	8,466	-0.19(-0.56%)
May 30, 2019	33.55	33.57	33.55	33.57	200	+0.02(+0.05%)
May 29, 2019	33.59	33.59	33.56	33.56	61,137	-0.08(-0.25%)
May 28, 2019	33.66	33.66	33.61	33.64	10,404	+0.04(+0.11%)
May 24, 2019	33.60	33.64	33.60	33.61	1,578	-0.08(-0.25%)
May 23, 2019	33.68	33.70	33.62	33.69	20,735	-0.13(-0.39%)
May 22, 2019	33.80	33.82	33.76	33.82	7,377	-0.00(-0.00%)
May 21, 2019	33.84	33.84	33.81	33.82	20,015	+0.10(+0.30%)
May 20, 2019	33.76	33.76	33.71	33.72	3,672	-0.00(-0.01%)
May 17, 2019	33.78	33.78	33.73	33.73	1,291	-0.04(-0.11%)
May 16, 2019	33.82	33.85	33.73	33.76	8,289	+0.07(+0.21%)
May 15, 2019	33.64	33.84	33.64	33.69	61,402	+0.04(+0.11%)
May 14, 2019	33.62	33.70	33.62	33.66	10,476	+0.07(+0.21%)
May 13, 2019	33.69	33.69	33.59	33.59	1,117	-0.28(-0.82%)
May 10, 2019	33.71	33.87	33.71	33.86	1,148	+0.11(+0.33%)
May 09, 2019	33.73	33.75	33.73	33.75	279	-0.04(-0.12%)
May 08, 2019	33.75	33.84	33.75	33.80	4,260	+0.01(+0.03%)
May 07, 2019	33.89	33.89	33.78	33.78	1,099	-0.20(-0.60%)
May 06, 2019	33.86	33.99	33.86	33.99	249	+0.01(+0.03%)
May 03, 2019	33.99	34.02	33.96	33.98	7,031	+0.07(+0.21%)
May 02, 2019	33.92	33.92	33.89	33.91	1,034	-0.02(-0.06%)
May 01, 2019	34.00	34.00	33.93	33.93	1,472	-0.07(-0.21%)
Apr 30, 2019	33.97	34.01	33.96	34.00	4,384	+0.00(+0.00%)
Apr 29, 2019	34.00	34.00	33.97	34.00	1,160	+0.02(+0.07%)
Apr 26, 2019	33.99	33.99	33.95	33.97	1,587	+0.05(+0.16%)
Apr 25, 2019	33.85	33.96	33.85	33.92	4,287	+0.01(+0.04%)
Apr 24, 2019	33.93	33.94	33.90	33.90	6,221	-0.05(-0.15%)
Apr 23, 2019	33.90	33.95	33.90	33.95	2,226	+0.12(+0.36%)
Apr 22, 2019	33.83	33.85	33.81	33.83	2,353	-0.00(-0.01%)
Apr 18, 2019	33.81	33.85	33.79	33.84	4,762	+0.00(+0.01%)
Apr 17, 2019	33.88	33.88	33.81	33.83	6,162	-0.03(-0.09%)
Apr 16, 2019	33.90	33.90	33.84	33.87	3,491	+0.02(+0.05%)
Apr 15, 2019	33.87	33.87	33.81	33.85	2,615	-0.01(-0.02%)
Apr 12, 2019	33.88	33.88	33.85	33.85	2,597	+0.06(+0.18%)
Apr 11, 2019	33.74	33.81	33.74	33.79	6,192	+0.07(+0.21%)
Apr 10, 2019	33.70	33.72	33.70	33.72	834	+0.10(+0.30%)
Apr 09, 2019	33.59	33.62	33.59	33.62	1,438	-0.01(-0.03%)
Apr 08, 2019	33.60	33.70	33.58	33.63	10,267	-0.02(-0.05%)
Apr 05, 2019	33.66	33.66	33.65	33.65	144	+0.08(+0.23%)
Apr 04, 2019	33.50	33.57	33.50	33.57	1,552	+0.07(+0.22%)
Apr 03, 2019	33.51	33.56	33.48	33.50	47,120	+0.03(+0.08%)
Apr 02, 2019	33.43	33.48	33.43	33.47	1,249	+0.02(+0.05%)
Apr 01, 2019	33.48	33.48	33.46	33.46	808	+0.06(+0.17%)
Mar 29, 2019	33.40	33.40	33.38	33.40	6,255	+0.09(+0.26%)
Mar 28, 2019	33.26	33.31	33.26	33.31	12,711	+0.06(+0.19%)
Mar 27, 2019	33.21	33.27	33.21	33.25	9,744	+0.00(+0.01%)
Mar 26, 2019	33.30	33.33	33.24	33.25	16,043	+0.06(+0.17%)
Mar 25, 2019	33.17	33.20	33.16	33.19	5,509	+0.07(+0.22%)
Mar 22, 2019	33.21	33.21	33.12	33.12	2,473	-0.17(-0.50%)
Mar 21, 2019	33.32	33.35	33.28	33.28	4,198	+0.00(+0.00%)
Mar 20, 2019	33.14	33.35	33.14	33.28	31,471	+0.14(+0.43%)
Mar 19, 2019	33.18	33.24	33.14	33.14	3,369	-0.02(-0.06%)
Mar 18, 2019	33.23	33.23	33.13	33.16	6,200	-0.00(-0.00%)
Mar 15, 2019	33.21	33.21	33.14	33.16	2,327	+0.09(+0.26%)
Mar 14, 2019	33.04	33.10	33.04	33.07	1,757	-0.01(-0.03%)
Mar 13, 2019	33.02	33.10	33.02	33.08	3,972	+0.10(+0.29%)
Mar 12, 2019	33.01	33.02	32.99	32.99	3,661	+0.05(+0.16%)
Mar 11, 2019	32.88	32.97	32.87	32.94	6,066	+0.12(+0.37%)
Mar 08, 2019	32.70	32.81	32.70	32.81	1,745	-0.03(-0.10%)
Mar 07, 2019	32.85	32.86	32.82	32.85	20,054	-0.05(-0.15%)
Mar 06, 2019	32.94	32.94	32.89	32.90	4,639	-0.09(-0.28%)
Mar 05, 2019	32.98	33.01	32.97	32.99	3,440	-0.04(-0.12%)
Mar 04, 2019	33.09	33.09	32.92	33.03	19,600	+0.00(+0.00%)

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.