Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.93	32.18	31.93	32.04	15,983	-0.24(-0.75%)
May 30, 2019	32.19	32.31	32.19	32.28	8,688	+0.14(+0.45%)
May 29, 2019	32.23	32.23	32.00	32.13	16,915	-0.33(-1.03%)
May 28, 2019	32.62	32.80	32.46	32.47	10,218	-0.08(-0.23%)
May 24, 2019	32.71	32.71	32.54	32.54	7,045	+0.08(+0.23%)
May 23, 2019	32.62	32.62	32.33	32.47	16,017	-0.40(-1.22%)
May 22, 2019	32.76	32.94	32.76	32.87	13,589	+0.02(+0.06%)
May 21, 2019	32.77	32.88	32.77	32.85	6,669	+0.24(+0.74%)
May 20, 2019	32.59	32.73	32.49	32.61	19,187	-0.21(-0.63%)
May 17, 2019	32.67	33.01	32.67	32.81	9,148	-0.13(-0.38%)
May 16, 2019	32.60	33.07	32.60	32.94	17,804	+0.40(+1.24%)
May 15, 2019	32.15	32.62	32.15	32.53	70,247	+0.23(+0.70%)
May 14, 2019	32.09	32.44	32.09	32.31	20,757	+0.30(+0.93%)
May 13, 2019	32.12	32.30	31.94	32.01	29,917	-0.72(-2.19%)
May 10, 2019	32.52	32.76	32.20	32.73	7,360	+0.10(+0.32%)
May 09, 2019	32.48	32.67	32.20	32.62	19,605	-0.12(-0.36%)
May 08, 2019	32.65	32.89	32.65	32.74	6,633	+0.05(+0.14%)
May 07, 2019	33.05	33.05	32.50	32.69	26,691	-0.55(-1.65%)
May 06, 2019	32.82	33.29	32.78	33.24	10,934	-0.10(-0.29%)
May 03, 2019	33.19	33.34	33.19	33.34	10,200	+0.31(+0.93%)
May 02, 2019	33.02	33.21	32.83	33.03	14,054	-0.02(-0.05%)
May 01, 2019	33.47	33.47	33.05	33.05	16,257	-0.29(-0.87%)
Apr 30, 2019	33.31	33.34	33.13	33.34	12,522	-0.04(-0.10%)
Apr 29, 2019	33.33	33.41	33.28	33.37	31,504	+0.07(+0.21%)
Apr 26, 2019	33.25	33.31	33.13	33.31	43,534	+0.18(+0.55%)
Apr 25, 2019	33.09	33.17	32.94	33.12	13,284	+0.03(+0.09%)
Apr 24, 2019	33.02	33.17	33.02	33.09	10,242	+0.07(+0.21%)
Apr 23, 2019	32.72	33.05	32.72	33.02	12,139	+0.36(+1.10%)
Apr 22, 2019	32.54	32.66	32.54	32.66	14,958	+0.09(+0.27%)
Apr 18, 2019	32.59	32.61	32.43	32.58	10,620	+0.07(+0.21%)
Apr 17, 2019	32.76	32.76	32.45	32.51	9,024	-0.10(-0.31%)
Apr 16, 2019	32.91	32.93	32.57	32.61	10,634	-0.18(-0.56%)
Apr 15, 2019	32.76	32.81	32.71	32.79	18,145	+0.07(+0.22%)
Apr 12, 2019	32.78	32.78	32.67	32.72	65,197	+0.11(+0.34%)
Apr 11, 2019	32.72	32.72	32.58	32.61	154,574	-0.04(-0.11%)
Apr 10, 2019	32.53	32.67	32.53	32.65	21,553	+0.17(+0.53%)
Apr 09, 2019	32.52	32.59	32.47	32.47	12,208	-0.13(-0.39%)
Apr 08, 2019	32.49	32.61	32.41	32.60	19,536	-0.01(-0.03%)
Apr 05, 2019	32.62	32.63	32.58	32.61	12,198	+0.09(+0.28%)
Apr 04, 2019	32.54	32.56	32.33	32.52	22,887	-0.03(-0.08%)
Apr 03, 2019	32.59	32.65	32.49	32.55	15,566	+0.10(+0.30%)
Apr 02, 2019	32.46	32.48	32.39	32.45	6,440	+0.00(+0.01%)
Apr 01, 2019	32.42	32.44	32.30	32.44	9,606	+0.30(+0.92%)
Mar 29, 2019	32.13	32.18	32.01	32.15	12,303	+0.19(+0.60%)
Mar 28, 2019	31.90	31.96	31.74	31.96	13,938	+0.21(+0.66%)
Mar 27, 2019	31.97	32.05	31.58	31.75	77,765	-0.20(-0.64%)
Mar 26, 2019	32.11	32.11	31.85	31.95	17,376	+0.10(+0.30%)
Mar 25, 2019	31.81	31.95	31.69	31.86	25,971	-0.00(-0.01%)
Mar 22, 2019	32.30	32.32	31.86	31.86	17,771	-0.56(-1.73%)
Mar 21, 2019	31.92	32.51	31.92	32.42	21,965	+0.36(+1.13%)
Mar 20, 2019	32.08	32.25	31.89	32.06	11,769	-0.02(-0.06%)
Mar 19, 2019	32.20	32.30	32.06	32.08	13,972	-0.02(-0.07%)
Mar 18, 2019	32.10	32.12	31.98	32.10	16,503	+0.10(+0.32%)
Mar 15, 2019	32.00	32.13	31.92	32.00	14,721	+0.10(+0.30%)
Mar 14, 2019	31.86	31.97	31.84	31.90	14,607	+0.04(+0.14%)
Mar 13, 2019	31.75	31.97	31.75	31.86	19,614	+0.22(+0.69%)
Mar 12, 2019	31.62	31.73	31.59	31.64	13,884	+0.08(+0.26%)
Mar 11, 2019	31.11	31.58	31.11	31.56	27,911	+0.48(+1.55%)
Mar 08, 2019	30.79	31.08	30.77	31.08	18,667	-0.08(-0.25%)
Mar 07, 2019	31.29	31.32	31.15	31.15	25,988	-0.26(-0.82%)
Mar 06, 2019	31.64	31.64	31.39	31.41	9,753	-0.22(-0.71%)
Mar 05, 2019	31.64	31.67	31.60	31.64	8,780	+0.02(+0.08%)
Mar 04, 2019	32.00	32.00	31.37	31.61	58,512	-0.28(-0.89%)

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.