Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.68	34.49	33.68	34.01	110,656	+0.08(+0.23%)
May 30, 2019	34.00	34.10	33.60	33.93	57,887	+0.03(+0.10%)
May 29, 2019	33.81	34.03	33.47	33.90	106,634	+0.00(+0.00%)
May 28, 2019	34.16	34.27	33.80	33.90	134,805	-0.14(-0.42%)
May 24, 2019	34.10	34.30	33.93	34.04	66,818	+0.02(+0.05%)
May 23, 2019	33.92	34.10	33.75	34.03	61,322	+0.03(+0.07%)
May 22, 2019	34.04	34.14	33.86	34.00	56,797	-0.11(-0.32%)
May 21, 2019	33.68	34.21	33.68	34.11	83,204	+0.37(+1.11%)
May 20, 2019	33.95	34.06	33.66	33.74	43,894	-0.20(-0.60%)
May 17, 2019	33.76	34.06	33.69	33.94	62,575	+0.06(+0.18%)
May 16, 2019	34.27	34.36	33.88	33.88	55,123	-0.36(-1.07%)
May 15, 2019	34.72	34.90	34.16	34.25	58,910	-0.57(-1.63%)
May 14, 2019	34.83	35.07	34.54	34.82	89,776	-0.03(-0.10%)
May 13, 2019	34.79	35.11	34.62	34.85	92,913	-0.20(-0.58%)
May 10, 2019	35.08	35.34	34.72	35.05	119,141	-0.03(-0.10%)
May 09, 2019	33.80	35.56	33.80	35.09	177,165	+1.17(+3.45%)
May 08, 2019	32.42	34.00	32.42	33.92	195,749	+1.62(+5.02%)
May 07, 2019	33.03	33.04	32.01	32.30	52,680	-0.89(-2.68%)
May 06, 2019	32.89	33.79	32.89	33.19	79,012	+0.15(+0.46%)
May 03, 2019	32.52	33.04	32.44	33.03	111,127	+1.20(+3.76%)
May 02, 2019	32.29	32.50	31.55	31.84	67,215	-0.53(-1.63%)
May 01, 2019	31.73	32.87	31.65	32.36	133,532	+0.55(+1.73%)
Apr 30, 2019	31.41	32.07	31.12	31.81	82,787	+0.61(+1.96%)
Apr 29, 2019	32.21	32.33	30.97	31.20	156,838	-1.04(-3.21%)
Apr 26, 2019	31.49	32.46	31.49	32.24	125,387	+0.59(+1.85%)
Apr 25, 2019	31.66	31.91	31.04	31.65	84,808	-0.09(-0.29%)
Apr 24, 2019	30.96	31.97	30.85	31.75	135,175	+0.96(+3.11%)
Apr 23, 2019	29.86	30.99	29.86	30.79	223,188	+0.98(+3.30%)
Apr 22, 2019	30.42	30.42	29.45	29.80	98,149	-0.62(-2.04%)
Apr 18, 2019	30.41	30.70	30.17	30.42	76,717	+0.03(+0.11%)
Apr 17, 2019	29.88	30.63	29.37	30.39	176,149	+0.46(+1.53%)
Apr 16, 2019	31.02	31.14	29.91	29.93	107,725	-1.17(-3.77%)
Apr 15, 2019	31.56	31.72	30.99	31.10	53,092	-0.48(-1.50%)
Apr 12, 2019	31.67	31.88	31.26	31.58	121,144	-0.24(-0.75%)
Apr 11, 2019	32.36	32.36	31.60	31.81	89,317	-0.62(-1.91%)
Apr 10, 2019	31.86	32.68	31.86	32.43	103,773	+0.63(+1.97%)
Apr 09, 2019	31.29	31.95	31.23	31.80	88,292	+0.49(+1.57%)
Apr 08, 2019	31.24	31.37	30.82	31.31	61,419	+0.00(+0.00%)
Apr 05, 2019	31.21	31.38	31.07	31.31	56,329	+0.10(+0.33%)
Apr 04, 2019	31.83	31.83	31.14	31.21	55,331	-0.69(-2.15%)
Apr 03, 2019	32.01	32.14	31.71	31.90	62,211	-0.11(-0.34%)
Apr 02, 2019	32.22	32.36	31.76	32.01	68,099	-0.24(-0.74%)
Apr 01, 2019	32.53	32.81	31.51	32.25	219,551	-0.29(-0.89%)
Mar 29, 2019	32.75	32.84	32.25	32.53	156,615	-0.13(-0.39%)
Mar 28, 2019	32.18	32.70	31.91	32.66	80,617	+0.51(+1.58%)
Mar 27, 2019	34.02	34.14	31.98	32.15	106,558	-0.56(-1.71%)
Mar 26, 2019	32.59	33.05	32.56	32.71	93,859	+0.12(+0.36%)
Mar 25, 2019	31.86	32.82	31.65	32.59	366,328	+0.70(+2.21%)
Mar 22, 2019	31.38	32.19	31.31	31.89	189,376	+0.48(+1.51%)
Mar 21, 2019	30.39	31.47	30.39	31.41	101,020	+1.00(+3.29%)
Mar 20, 2019	30.17	30.49	29.82	30.41	121,204	+0.22(+0.73%)
Mar 19, 2019	30.12	30.25	29.91	30.19	72,532	+0.05(+0.17%)
Mar 18, 2019	30.18	30.46	29.77	30.14	48,620	+0.00(+0.00%)
Mar 15, 2019	30.08	30.32	30.03	30.14	152,255	+0.08(+0.28%)
Mar 14, 2019	30.17	30.32	29.82	30.06	53,430	-0.15(-0.49%)
Mar 13, 2019	30.05	30.45	30.05	30.20	88,240	+0.13(+0.42%)
Mar 12, 2019	30.04	30.19	29.73	30.08	43,326	+0.05(+0.17%)
Mar 11, 2019	29.97	30.36	29.70	30.03	93,645	+0.15(+0.51%)
Mar 08, 2019	29.01	30.08	28.87	29.88	106,998	+0.80(+2.75%)
Mar 07, 2019	29.57	29.75	29.07	29.08	165,531	-0.38(-1.29%)
Mar 06, 2019	30.04	30.15	29.43	29.46	76,155	-0.60(-1.99%)
Mar 05, 2019	30.17	30.48	29.96	30.05	83,799	-0.21(-0.70%)
Mar 04, 2019	30.78	30.78	30.13	30.26	74,244	-0.49(-1.59%)

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.