Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.54	33.78	33.51	33.77	2,072,966	+0.42(+1.25%)
May 30, 2019	33.15	33.36	33.04	33.35	513,447	+0.28(+0.83%)
May 29, 2019	33.23	33.29	33.07	33.08	1,877,095	+0.08(+0.24%)
May 28, 2019	32.89	33.02	32.83	33.00	2,278,317	+0.24(+0.73%)
May 24, 2019	32.70	32.75	32.65	32.75	410,191	+0.03(+0.08%)
May 23, 2019	32.51	32.83	32.51	32.73	584,128	+0.36(+1.10%)
May 22, 2019	32.23	32.38	32.23	32.37	543,009	+0.19(+0.58%)
May 21, 2019	32.21	32.24	32.13	32.18	766,799	-0.04(-0.14%)
May 20, 2019	32.34	32.39	32.22	32.23	710,493	-0.08(-0.25%)
May 17, 2019	32.37	32.37	32.23	32.31	282,518	+0.08(+0.25%)
May 16, 2019	32.25	32.27	32.19	32.23	555,576	-0.12(-0.36%)
May 15, 2019	32.38	32.38	32.26	32.35	444,693	+0.21(+0.67%)
May 14, 2019	32.18	32.22	32.11	32.13	375,185	-0.11(-0.33%)
May 13, 2019	32.14	32.29	32.11	32.24	2,488,410	+0.26(+0.81%)
May 10, 2019	32.02	32.15	31.94	31.98	1,378,683	-0.04(-0.11%)
May 09, 2019	32.06	32.12	31.90	32.02	592,669	+0.11(+0.33%)
May 08, 2019	32.09	32.11	31.87	31.91	708,137	-0.12(-0.39%)
May 07, 2019	31.94	32.09	31.90	32.03	478,120	+0.22(+0.70%)
May 06, 2019	31.88	31.89	31.78	31.81	516,854	+0.11(+0.34%)
May 03, 2019	31.70	31.77	31.64	31.70	649,928	+0.07(+0.23%)
May 02, 2019	31.71	31.74	31.55	31.63	304,185	-0.12(-0.39%)
May 01, 2019	31.71	31.93	31.70	31.76	1,313,276	+0.10(+0.31%)
Apr 30, 2019	31.48	31.66	31.47	31.66	561,604	+0.16(+0.51%)
Apr 29, 2019	31.54	31.57	31.45	31.50	536,474	-0.19(-0.59%)
Apr 26, 2019	31.71	31.73	31.65	31.68	339,330	+0.12(+0.37%)
Apr 25, 2019	31.61	31.63	31.51	31.57	356,853	-0.05(-0.17%)
Apr 24, 2019	31.52	31.63	31.51	31.62	433,300	+0.25(+0.79%)
Apr 23, 2019	31.38	31.40	31.33	31.37	261,830	+0.07(+0.23%)
Apr 22, 2019	31.36	31.37	31.29	31.30	723,999	-0.17(-0.54%)
Apr 18, 2019	31.44	31.48	31.42	31.47	365,891	+0.18(+0.57%)
Apr 17, 2019	31.27	31.36	31.27	31.29	361,328	-0.01(-0.03%)
Apr 16, 2019	31.36	31.39	31.28	31.30	473,865	-0.18(-0.56%)
Apr 15, 2019	31.42	31.48	31.42	31.48	838,101	+0.07(+0.23%)
Apr 12, 2019	31.45	31.49	31.38	31.41	393,352	-0.22(-0.70%)
Apr 11, 2019	31.73	31.73	31.59	31.63	186,853	-0.17(-0.53%)
Apr 10, 2019	31.80	31.86	31.76	31.80	1,086,532	+0.06(+0.20%)
Apr 09, 2019	31.77	31.82	31.68	31.74	722,654	+0.12(+0.39%)
Apr 08, 2019	31.69	31.71	31.60	31.61	377,079	-0.11(-0.34%)
Apr 05, 2019	31.64	31.76	31.63	31.72	357,675	+0.03(+0.08%)
Apr 04, 2019	31.64	31.69	31.59	31.69	6,145,334	+0.11(+0.34%)
Apr 03, 2019	31.63	31.68	31.57	31.59	570,067	-0.28(-0.89%)
Apr 02, 2019	31.83	31.90	31.79	31.87	575,210	+0.06(+0.20%)
Apr 01, 2019	32.06	32.06	31.76	31.81	3,073,642	-0.45(-1.39%)
Mar 29, 2019	32.06	32.28	32.06	32.26	2,241,105	-0.03(-0.08%)
Mar 28, 2019	32.24	32.33	32.17	32.28	509,373	+0.09(+0.29%)
Mar 27, 2019	32.01	32.24	32.00	32.19	379,856	+0.30(+0.93%)
Mar 26, 2019	31.85	31.98	31.83	31.89	487,956	-0.05(-0.17%)
Mar 25, 2019	31.88	32.14	31.79	31.95	871,726	+0.08(+0.25%)
Mar 22, 2019	31.70	31.96	31.68	31.87	1,294,620	+0.47(+1.50%)
Mar 21, 2019	31.40	31.44	31.34	31.40	485,717	+0.05(+0.17%)
Mar 20, 2019	31.09	31.37	31.09	31.34	238,214	+0.31(+1.00%)
Mar 19, 2019	30.94	31.06	30.90	31.03	265,863	-0.04(-0.11%)
Mar 18, 2019	31.06	31.13	31.03	31.07	399,273	-0.03(-0.09%)
Mar 15, 2019	31.11	31.14	31.02	31.10	363,590	+0.20(+0.63%)
Mar 14, 2019	31.10	31.10	30.90	30.90	488,791	-0.21(-0.68%)
Mar 13, 2019	31.06	31.14	31.06	31.11	251,245	-0.04(-0.14%)
Mar 12, 2019	30.99	31.20	30.96	31.16	2,296,356	+0.20(+0.63%)
Mar 11, 2019	31.03	31.03	30.91	30.96	311,137	-0.09(-0.29%)
Mar 08, 2019	30.96	31.10	30.88	31.05	646,069	+0.12(+0.40%)
Mar 07, 2019	30.85	30.98	30.82	30.93	279,329	+0.18(+0.58%)
Mar 06, 2019	30.65	30.79	30.64	30.75	2,710,818	+0.12(+0.41%)
Mar 05, 2019	30.49	30.63	30.48	30.63	1,184,260	+0.06(+0.20%)
Mar 04, 2019	30.47	30.60	30.42	30.56	1,232,472	+0.24(+0.79%)

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.