Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.11	33.34	33.08	33.33	2,100,063	+0.41(+1.26%)
May 30, 2019	32.72	32.93	32.61	32.92	520,159	+0.27(+0.83%)
May 29, 2019	32.80	32.86	32.64	32.65	1,901,633	+0.08(+0.24%)
May 28, 2019	32.46	32.60	32.41	32.57	2,308,099	+0.24(+0.73%)
May 24, 2019	32.28	32.33	32.23	32.33	415,553	+0.03(+0.08%)
May 23, 2019	32.09	32.41	32.09	32.31	591,763	+0.35(+1.10%)
May 22, 2019	31.81	31.96	31.81	31.95	550,107	+0.18(+0.58%)
May 21, 2019	31.80	31.82	31.72	31.77	776,823	-0.04(-0.14%)
May 20, 2019	31.92	31.97	31.80	31.81	719,781	-0.08(-0.25%)
May 17, 2019	31.95	31.95	31.81	31.89	286,212	+0.08(+0.25%)
May 16, 2019	31.83	31.85	31.77	31.81	562,838	-0.11(-0.36%)
May 15, 2019	31.96	31.96	31.84	31.93	450,506	+0.21(+0.67%)
May 14, 2019	31.77	31.80	31.69	31.72	380,089	-0.11(-0.33%)
May 13, 2019	31.73	31.87	31.70	31.82	2,520,938	+0.25(+0.81%)
May 10, 2019	31.61	31.73	31.53	31.57	1,396,705	-0.04(-0.11%)
May 09, 2019	31.65	31.71	31.49	31.60	600,417	+0.11(+0.33%)
May 08, 2019	31.67	31.70	31.46	31.50	717,394	-0.12(-0.39%)
May 07, 2019	31.52	31.67	31.49	31.62	484,370	+0.22(+0.70%)
May 06, 2019	31.47	31.48	31.37	31.40	523,611	+0.11(+0.34%)
May 03, 2019	31.29	31.36	31.23	31.29	658,424	+0.07(+0.23%)
May 02, 2019	31.30	31.33	31.15	31.22	308,161	-0.12(-0.39%)
May 01, 2019	31.30	31.51	31.29	31.35	1,330,443	+0.10(+0.32%)
Apr 30, 2019	31.07	31.25	31.07	31.25	568,948	+0.16(+0.51%)
Apr 29, 2019	31.14	31.16	31.05	31.09	543,490	-0.18(-0.59%)
Apr 26, 2019	31.30	31.32	31.24	31.28	343,767	+0.11(+0.37%)
Apr 25, 2019	31.21	31.22	31.10	31.16	361,520	-0.05(-0.17%)
Apr 24, 2019	31.12	31.22	31.10	31.21	438,966	+0.25(+0.79%)
Apr 23, 2019	30.98	30.99	30.93	30.97	265,254	+0.07(+0.23%)
Apr 22, 2019	30.95	30.97	30.89	30.90	733,468	-0.17(-0.54%)
Apr 18, 2019	31.03	31.07	31.01	31.07	370,676	+0.18(+0.57%)
Apr 17, 2019	30.86	30.96	30.86	30.89	366,053	-0.01(-0.03%)
Apr 16, 2019	30.96	30.98	30.87	30.90	480,062	-0.18(-0.56%)
Apr 15, 2019	31.01	31.07	31.01	31.07	849,062	+0.07(+0.23%)
Apr 12, 2019	31.05	31.08	30.98	31.00	398,497	-0.22(-0.70%)
Apr 11, 2019	31.32	31.32	31.18	31.22	189,296	-0.17(-0.53%)
Apr 10, 2019	31.39	31.45	31.35	31.39	1,100,742	+0.06(+0.20%)
Apr 09, 2019	31.36	31.41	31.27	31.33	732,105	+0.12(+0.39%)
Apr 08, 2019	31.28	31.30	31.20	31.21	382,010	-0.11(-0.34%)
Apr 05, 2019	31.23	31.35	31.22	31.31	362,352	+0.03(+0.08%)
Apr 04, 2019	31.23	31.28	31.18	31.28	6,225,702	+0.11(+0.34%)
Apr 03, 2019	31.22	31.28	31.16	31.18	577,523	-0.28(-0.89%)
Apr 02, 2019	31.42	31.49	31.38	31.46	582,732	+0.06(+0.20%)
Apr 01, 2019	31.64	31.64	31.35	31.40	3,113,838	-0.44(-1.39%)
Mar 29, 2019	31.65	31.86	31.65	31.84	2,270,408	-0.03(-0.08%)
Mar 28, 2019	31.82	31.91	31.75	31.87	516,033	+0.09(+0.29%)
Mar 27, 2019	31.60	31.82	31.59	31.78	384,823	+0.29(+0.93%)
Mar 26, 2019	31.44	31.57	31.42	31.48	494,336	-0.05(-0.17%)
Mar 25, 2019	31.46	31.73	31.38	31.53	883,124	+0.08(+0.25%)
Mar 22, 2019	31.29	31.55	31.27	31.46	1,311,547	+0.46(+1.50%)
Mar 21, 2019	30.99	31.03	30.94	30.99	492,068	+0.05(+0.17%)
Mar 20, 2019	30.69	30.97	30.69	30.94	241,328	+0.31(+1.00%)
Mar 19, 2019	30.54	30.66	30.50	30.63	269,339	-0.04(-0.11%)
Mar 18, 2019	30.66	30.73	30.63	30.67	404,494	-0.03(-0.09%)
Mar 15, 2019	30.70	30.74	30.62	30.69	368,344	+0.19(+0.63%)
Mar 14, 2019	30.69	30.69	30.50	30.50	495,182	-0.21(-0.68%)
Mar 13, 2019	30.66	30.74	30.66	30.71	254,530	-0.04(-0.14%)
Mar 12, 2019	30.59	30.80	30.57	30.76	2,326,381	+0.19(+0.63%)
Mar 11, 2019	30.62	30.62	30.51	30.56	315,205	-0.09(-0.29%)
Mar 08, 2019	30.56	30.69	30.48	30.65	654,516	+0.12(+0.40%)
Mar 07, 2019	30.45	30.58	30.42	30.53	282,981	+0.18(+0.58%)
Mar 06, 2019	30.26	30.40	30.24	30.35	2,746,262	+0.12(+0.41%)
Mar 05, 2019	30.10	30.23	30.09	30.23	1,199,745	+0.06(+0.20%)
Mar 04, 2019	30.07	30.20	30.03	30.17	1,248,587	+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.