Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.32	32.66	32.00	32.58	550,214	+0.61(+1.91%)
May 30, 2019	32.02	32.19	31.92	31.97	574,857	+0.17(+0.52%)
May 29, 2019	31.31	31.83	31.30	31.80	504,847	+0.64(+2.05%)
May 28, 2019	31.23	31.55	31.14	31.16	197,311	+0.08(+0.27%)
May 24, 2019	31.21	31.25	31.05	31.08	293,577	+0.00(+0.00%)
May 23, 2019	31.20	31.22	31.02	31.08	297,243	-0.22(-0.71%)
May 22, 2019	31.27	31.39	31.22	31.30	277,592	+0.31(+1.02%)
May 21, 2019	30.86	31.07	30.81	30.99	386,781	+0.62(+2.04%)
May 20, 2019	30.30	30.41	30.20	30.37	520,439	+0.31(+1.02%)
May 17, 2019	29.99	30.33	29.99	30.06	484,866	+0.20(+0.68%)
May 16, 2019	29.93	30.12	29.83	29.86	488,946	-0.58(-1.92%)
May 15, 2019	30.39	30.53	30.20	30.44	390,165	-0.17(-0.54%)
May 14, 2019	30.55	30.70	30.47	30.61	635,850	+0.50(+1.66%)
May 13, 2019	30.19	30.26	29.87	30.11	800,892	-0.82(-2.66%)
May 10, 2019	30.77	30.98	30.50	30.93	406,774	+0.03(+0.09%)
May 09, 2019	30.92	31.02	30.57	30.90	850,584	-0.49(-1.56%)
May 08, 2019	31.70	31.70	31.26	31.39	748,974	-0.10(-0.32%)
May 07, 2019	31.81	31.83	31.35	31.50	521,222	-0.50(-1.56%)
May 06, 2019	31.96	32.10	31.62	32.00	235,628	-0.69(-2.12%)
May 03, 2019	32.42	32.78	32.42	32.69	361,408	+0.27(+0.83%)
May 02, 2019	32.51	32.61	32.24	32.42	311,903	+0.32(+1.01%)
May 01, 2019	32.43	32.62	32.01	32.10	352,772	-0.25(-0.77%)
Apr 30, 2019	32.25	32.41	32.13	32.35	234,604	+0.47(+1.48%)
Apr 29, 2019	32.01	32.05	31.85	31.88	86,568	-0.09(-0.29%)
Apr 26, 2019	31.99	32.16	31.92	31.97	165,906	+0.06(+0.17%)
Apr 25, 2019	31.88	31.98	31.76	31.91	205,059	+0.29(+0.91%)
Apr 24, 2019	31.93	31.93	31.56	31.63	278,938	-0.23(-0.73%)
Apr 23, 2019	31.75	31.97	31.67	31.86	326,028	-0.05(-0.15%)
Apr 22, 2019	31.87	32.06	31.72	31.90	212,608	-0.19(-0.61%)
Apr 18, 2019	32.09	32.18	31.99	32.10	266,358	-0.05(-0.14%)
Apr 17, 2019	32.06	32.22	31.98	32.14	374,150	+0.18(+0.55%)
Apr 16, 2019	31.89	31.99	31.75	31.97	159,684	+0.09(+0.29%)
Apr 15, 2019	31.88	32.00	31.76	31.88	249,632	-0.29(-0.89%)
Apr 12, 2019	32.38	32.53	32.14	32.16	319,932	-0.09(-0.29%)
Apr 11, 2019	32.38	32.46	32.17	32.26	247,498	-0.30(-0.91%)
Apr 10, 2019	32.45	32.61	32.45	32.55	234,844	+0.23(+0.72%)
Apr 09, 2019	32.37	32.47	32.26	32.32	346,506	-0.05(-0.14%)
Apr 08, 2019	32.03	32.44	32.03	32.37	357,768	+0.31(+0.98%)
Apr 05, 2019	31.88	32.16	31.88	32.05	284,072	+0.15(+0.46%)
Apr 04, 2019	31.76	32.00	31.76	31.90	264,172	-0.04(-0.12%)
Apr 03, 2019	31.75	32.17	31.75	31.94	415,220	+0.35(+1.11%)
Apr 02, 2019	31.75	31.81	31.51	31.59	395,784	-0.18(-0.55%)
Apr 01, 2019	31.48	31.86	31.41	31.76	396,451	+0.01(+0.03%)
Mar 29, 2019	31.77	31.83	31.62	31.76	350,391	+0.20(+0.65%)
Mar 28, 2019	31.39	31.57	31.30	31.55	304,033	+0.34(+1.10%)
Mar 27, 2019	31.30	31.56	31.13	31.21	591,340	-0.57(-1.81%)
Mar 26, 2019	31.89	31.95	31.64	31.78	201,523	+0.06(+0.20%)
Mar 25, 2019	31.55	31.79	31.51	31.72	318,348	-0.06(-0.20%)
Mar 22, 2019	32.15	32.21	31.74	31.78	632,411	-0.30(-0.92%)
Mar 21, 2019	31.79	32.10	31.75	32.08	229,235	+0.51(+1.61%)
Mar 20, 2019	31.40	31.84	31.26	31.57	483,570	+0.06(+0.18%)
Mar 19, 2019	31.54	31.67	31.35	31.51	266,358	-0.15(-0.47%)
Mar 18, 2019	31.42	31.67	31.42	31.66	257,409	+0.39(+1.24%)
Mar 15, 2019	30.96	31.33	30.85	31.27	516,406	+0.46(+1.50%)
Mar 14, 2019	30.73	30.83	30.60	30.81	294,574	-0.12(-0.39%)
Mar 13, 2019	30.86	31.05	30.86	30.93	263,631	+0.07(+0.24%)
Mar 12, 2019	30.71	30.89	30.47	30.86	367,766	-0.29(-0.92%)
Mar 11, 2019	30.88	31.21	30.81	31.14	294,790	+0.21(+0.69%)
Mar 08, 2019	30.94	31.02	30.79	30.93	529,908	-0.11(-0.36%)
Mar 07, 2019	31.42	31.57	31.03	31.04	413,141	-0.12(-0.39%)
Mar 06, 2019	31.25	31.33	31.13	31.16	201,465	+0.46(+1.51%)
Mar 05, 2019	30.53	30.72	30.41	30.70	270,559	-0.06(-0.21%)
Mar 04, 2019	30.90	30.95	30.54	30.77	442,124	+0.26(+0.85%)

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.