Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.27	33.38	33.01	33.18	7,862,754	-0.42(-1.24%)
May 30, 2019	33.33	33.89	33.22	33.60	7,027,419	+0.39(+1.17%)
May 29, 2019	33.08	33.33	32.92	33.21	8,559,558	-0.11(-0.33%)
May 28, 2019	33.33	33.74	33.25	33.32	7,828,210	+0.08(+0.25%)
May 24, 2019	33.25	33.47	32.95	33.24	5,759,959	+0.17(+0.50%)
May 23, 2019	33.17	33.38	32.74	33.07	9,515,559	-0.33(-0.99%)
May 22, 2019	33.55	33.66	33.24	33.40	7,681,417	-0.25(-0.74%)
May 21, 2019	33.77	33.92	33.52	33.65	6,998,939	-0.27(-0.79%)
May 20, 2019	33.58	33.99	33.49	33.92	8,021,564	-0.03(-0.08%)
May 17, 2019	33.94	34.29	33.67	33.95	10,080,581	-0.34(-0.99%)
May 16, 2019	34.17	34.63	34.07	34.29	8,830,276	+0.21(+0.62%)
May 15, 2019	33.70	34.20	33.60	34.07	8,110,764	+0.22(+0.65%)
May 14, 2019	33.07	34.28	33.00	33.85	12,019,249	+0.86(+2.59%)
May 13, 2019	33.62	33.80	32.87	33.00	13,507,198	-1.39(-4.04%)
May 10, 2019	34.48	34.57	33.77	34.39	9,696,425	-0.22(-0.64%)
May 09, 2019	34.27	34.82	34.00	34.61	7,016,415	+0.07(+0.21%)
May 08, 2019	34.66	34.72	34.30	34.53	6,460,781	-0.13(-0.37%)
May 07, 2019	34.60	34.82	34.37	34.66	8,488,043	-0.18(-0.53%)
May 06, 2019	34.63	35.01	34.58	34.85	7,070,746	-0.37(-1.05%)
May 03, 2019	34.91	35.23	34.83	35.22	9,538,588	+0.63(+1.84%)
May 02, 2019	34.76	35.12	34.53	34.58	11,281,670	-0.19(-0.56%)
May 01, 2019	35.68	35.82	34.75	34.77	10,529,471	-0.87(-2.45%)
Apr 30, 2019	35.21	35.69	34.92	35.65	9,045,450	+0.46(+1.31%)
Apr 29, 2019	35.28	35.31	34.85	35.19	8,726,782	-0.10(-0.29%)
Apr 26, 2019	35.19	35.41	34.98	35.29	10,013,729	+0.23(+0.66%)
Apr 25, 2019	35.29	35.43	34.72	35.06	8,628,115	-0.38(-1.06%)
Apr 24, 2019	34.96	35.64	34.55	35.44	23,051,930	+1.70(+5.05%)
Apr 23, 2019	33.18	33.84	33.15	33.73	15,327,767	+0.48(+1.44%)
Apr 22, 2019	33.04	33.33	32.76	33.26	7,874,488	+0.16(+0.47%)
Apr 18, 2019	33.20	33.28	32.60	33.10	13,408,418	+0.01(+0.03%)
Apr 17, 2019	33.54	33.81	32.86	33.09	13,979,202	-0.39(-1.15%)
Apr 16, 2019	33.43	33.64	33.38	33.48	7,659,505	+0.15(+0.44%)
Apr 15, 2019	33.35	33.55	33.14	33.33	10,528,402	+0.06(+0.17%)
Apr 12, 2019	33.66	33.78	33.11	33.27	15,508,997	-0.14(-0.41%)
Apr 11, 2019	34.62	34.62	33.02	33.41	21,178,596	-1.29(-3.71%)
Apr 10, 2019	34.83	34.83	34.46	34.70	7,671,562	-0.03(-0.08%)
Apr 09, 2019	34.63	34.83	34.47	34.73	7,762,272	-0.06(-0.16%)
Apr 08, 2019	34.76	34.95	34.67	34.78	7,590,482	-0.03(-0.08%)
Apr 05, 2019	35.06	35.26	34.72	34.81	8,595,588	-0.19(-0.55%)
Apr 04, 2019	34.85	35.12	34.80	35.00	6,927,172	+0.06(+0.16%)
Apr 03, 2019	35.12	35.18	34.83	34.95	10,906,738	+0.06(+0.18%)
Apr 02, 2019	34.77	35.12	34.61	34.88	8,040,255	+0.22(+0.64%)
Apr 01, 2019	34.41	34.75	34.37	34.66	7,352,998	+0.50(+1.45%)
Mar 29, 2019	33.99	34.19	33.92	34.17	9,388,034	+0.33(+0.98%)
Mar 28, 2019	33.96	34.43	33.69	33.84	10,660,316	-0.05(-0.14%)
Mar 27, 2019	33.99	34.12	33.65	33.88	8,938,688	-0.06(-0.19%)
Mar 26, 2019	33.96	34.12	33.71	33.95	8,616,580	+0.17(+0.49%)
Mar 25, 2019	33.66	33.86	33.38	33.78	5,959,381	+0.06(+0.19%)
Mar 22, 2019	34.09	34.44	33.57	33.72	9,184,542	-0.51(-1.48%)
Mar 21, 2019	33.80	34.40	33.65	34.22	11,588,891	+0.46(+1.36%)
Mar 20, 2019	33.82	33.95	33.64	33.76	12,940,674	-0.16(-0.46%)
Mar 19, 2019	33.54	34.22	33.49	33.92	15,964,979	+0.55(+1.65%)
Mar 18, 2019	33.40	33.65	33.28	33.37	9,554,458	-0.03(-0.08%)
Mar 15, 2019	33.44	33.65	33.14	33.39	26,580,624	-0.05(-0.14%)
Mar 14, 2019	33.47	33.69	33.27	33.44	11,480,107	-0.10(-0.30%)
Mar 13, 2019	33.39	33.80	33.26	33.54	14,400,723	+0.17(+0.50%)
Mar 12, 2019	33.52	33.57	33.22	33.38	11,588,706	+0.03(+0.08%)
Mar 11, 2019	33.05	33.43	32.95	33.35	16,638,467	+0.33(+1.00%)
Mar 08, 2019	33.14	33.14	32.67	33.02	17,845,786	-0.29(-0.88%)
Mar 07, 2019	33.79	33.84	33.19	33.31	16,227,207	-0.55(-1.63%)
Mar 06, 2019	34.17	34.53	33.85	33.86	11,832,766	-0.29(-0.84%)
Mar 05, 2019	34.22	34.49	34.14	34.15	13,003,397	-0.12(-0.35%)
Mar 04, 2019	34.48	34.57	33.76	34.27	12,285,229	-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.