Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.31	32.36	32.04	32.06	72,069	-0.57(-1.75%)
May 30, 2019	32.51	32.71	32.45	32.63	56,756	+0.17(+0.52%)
May 29, 2019	32.31	32.57	32.24	32.46	116,739	+0.00(+0.00%)
May 28, 2019	32.91	32.98	32.46	32.46	50,617	-0.35(-1.06%)
May 24, 2019	33.05	33.12	32.81	32.81	76,776	-0.04(-0.14%)
May 23, 2019	32.91	33.00	32.60	32.85	226,618	-0.49(-1.47%)
May 22, 2019	33.43	33.52	33.31	33.34	109,177	-0.44(-1.29%)
May 21, 2019	33.64	33.87	33.64	33.78	158,627	+0.45(+1.37%)
May 20, 2019	33.44	33.64	33.19	33.32	187,043	-0.62(-1.84%)
May 17, 2019	33.91	34.33	33.88	33.95	79,466	-0.27(-0.78%)
May 16, 2019	34.00	34.43	34.00	34.22	132,704	+0.15(+0.45%)
May 15, 2019	33.54	34.16	33.54	34.06	105,903	+0.28(+0.82%)
May 14, 2019	33.49	33.95	33.48	33.79	98,056	+0.50(+1.50%)
May 13, 2019	33.58	33.68	33.19	33.29	374,977	-1.16(-3.37%)
May 10, 2019	34.20	34.60	33.73	34.45	217,440	+0.04(+0.13%)
May 09, 2019	34.31	34.47	33.87	34.40	188,324	-0.34(-0.98%)
May 08, 2019	34.77	35.07	34.74	34.74	99,162	-0.13(-0.38%)
May 07, 2019	35.14	35.26	34.60	34.88	184,033	-0.63(-1.78%)
May 06, 2019	35.06	35.56	34.97	35.51	89,860	-0.31(-0.87%)
May 03, 2019	35.60	35.84	35.56	35.82	135,395	+0.34(+0.96%)
May 02, 2019	35.63	35.90	35.37	35.48	97,037	-0.12(-0.35%)
May 01, 2019	35.93	36.04	35.61	35.61	77,889	-0.07(-0.20%)
Apr 30, 2019	35.64	35.70	35.41	35.68	62,951	+0.02(+0.05%)
Apr 29, 2019	35.71	35.77	35.64	35.66	73,402	-0.04(-0.13%)
Apr 26, 2019	35.63	35.73	35.45	35.71	68,482	-0.22(-0.61%)
Apr 25, 2019	36.30	36.30	35.82	35.92	122,587	-0.40(-1.09%)
Apr 24, 2019	36.42	36.56	36.30	36.32	194,734	-0.10(-0.27%)
Apr 23, 2019	36.17	36.42	36.17	36.42	54,230	+0.29(+0.81%)
Apr 22, 2019	36.11	36.19	36.08	36.13	56,224	-0.10(-0.27%)
Apr 18, 2019	36.12	36.23	36.02	36.22	126,765	+0.06(+0.17%)
Apr 17, 2019	36.24	36.30	36.06	36.16	89,826	+0.20(+0.55%)
Apr 16, 2019	35.61	35.96	35.56	35.96	90,483	+0.49(+1.38%)
Apr 15, 2019	35.56	35.56	35.33	35.47	56,955	-0.02(-0.05%)
Apr 12, 2019	35.41	35.51	35.29	35.49	72,181	+0.25(+0.71%)
Apr 11, 2019	35.30	35.35	35.19	35.24	150,145	-0.03(-0.08%)
Apr 10, 2019	35.07	35.29	35.07	35.27	72,267	+0.24(+0.69%)
Apr 09, 2019	35.12	35.17	34.98	35.03	83,529	-0.26(-0.73%)
Apr 08, 2019	35.13	35.29	35.02	35.29	89,106	+0.12(+0.36%)
Apr 05, 2019	35.08	35.18	35.05	35.16	97,623	+0.12(+0.36%)
Apr 04, 2019	35.00	35.18	34.92	35.04	225,681	+0.05(+0.15%)
Apr 03, 2019	34.87	35.15	34.86	34.98	97,165	+0.29(+0.82%)
Apr 02, 2019	34.66	34.72	34.54	34.70	99,893	+0.05(+0.15%)
Apr 01, 2019	34.45	34.67	34.38	34.64	115,256	+0.47(+1.38%)
Mar 29, 2019	34.04	34.17	33.95	34.17	76,888	+0.33(+0.98%)
Mar 28, 2019	33.89	34.02	33.69	33.84	173,071	+0.00(+0.01%)
Mar 27, 2019	34.08	34.15	33.64	33.84	108,525	-0.23(-0.67%)
Mar 26, 2019	33.98	34.23	33.88	34.06	83,383	+0.29(+0.87%)
Mar 25, 2019	33.87	33.99	33.60	33.77	129,778	-0.21(-0.60%)
Mar 22, 2019	34.51	34.64	33.95	33.97	181,910	-0.68(-1.96%)
Mar 21, 2019	34.05	34.78	33.90	34.65	174,026	+0.60(+1.76%)
Mar 20, 2019	34.18	34.30	33.92	34.05	111,485	-0.11(-0.31%)
Mar 19, 2019	34.35	34.42	34.06	34.16	328,448	-0.04(-0.13%)
Mar 18, 2019	34.09	34.26	34.01	34.20	90,629	+0.13(+0.39%)
Mar 15, 2019	33.70	34.14	33.70	34.07	86,582	+0.52(+1.56%)
Mar 14, 2019	33.57	33.62	33.48	33.55	45,750	-0.03(-0.08%)
Mar 13, 2019	33.52	33.72	33.41	33.57	142,184	+0.19(+0.56%)
Mar 12, 2019	33.35	33.51	33.26	33.39	78,341	+0.13(+0.40%)
Mar 11, 2019	32.79	33.30	32.79	33.25	98,587	+0.59(+1.79%)
Mar 08, 2019	32.36	32.67	32.27	32.67	93,337	+0.02(+0.05%)
Mar 07, 2019	32.86	32.87	32.56	32.65	84,068	-0.26(-0.78%)
Mar 06, 2019	33.13	33.13	32.89	32.91	52,952	-0.21(-0.64%)
Mar 05, 2019	33.18	33.18	33.01	33.12	264,007	-0.07(-0.21%)
Mar 04, 2019	33.40	33.44	32.86	33.19	165,932	-0.09(-0.27%)

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.