Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.25	33.27	33.25	33.27	104	-0.16(-0.49%)
May 30, 2019	33.58	33.58	33.38	33.43	626	+0.01(+0.03%)
May 29, 2019	33.39	33.43	33.39	33.42	768	-0.09(-0.27%)
May 28, 2019	33.60	33.60	33.51	33.51	315	+0.05(+0.14%)
May 24, 2019	33.46	33.46	33.46	33.46	104	-0.04(-0.11%)
May 23, 2019	33.39	33.50	33.39	33.50	892	-0.03(-0.10%)
May 22, 2019	33.72	33.72	33.51	33.53	2,240	-0.11(-0.32%)
May 21, 2019	33.60	33.64	33.60	33.64	417	+0.04(+0.12%)
May 20, 2019	33.59	33.60	33.58	33.60	923	+0.10(+0.29%)
May 17, 2019	33.33	33.54	33.33	33.50	3,656	-0.03(-0.10%)
May 16, 2019	33.69	33.69	33.50	33.53	1,571	-0.05(-0.16%)
May 15, 2019	33.64	33.64	33.58	33.59	809	-0.01(-0.03%)
May 14, 2019	33.68	33.68	33.60	33.60	421	-0.03(-0.08%)
May 13, 2019	33.60	33.68	33.60	33.62	670	+0.09(+0.25%)
May 10, 2019	33.58	33.61	33.54	33.54	522	-0.08(-0.23%)
May 09, 2019	33.73	33.73	33.52	33.61	3,970	+0.05(+0.14%)
May 08, 2019	33.62	33.62	33.56	33.57	550	+0.04(+0.12%)
May 07, 2019	33.69	33.72	33.53	33.53	4,759	-0.06(-0.19%)
May 06, 2019	33.61	33.61	33.59	33.59	325	-0.02(-0.06%)
May 03, 2019	33.53	33.61	33.53	33.61	1,044	-0.01(-0.03%)
May 02, 2019	33.52	33.62	33.49	33.62	21,976	-0.00(-0.01%)
May 01, 2019	33.61	33.62	33.61	33.62	1,150	+0.04(+0.13%)
Apr 30, 2019	33.58	33.58	33.58	33.58	660	+0.01(+0.03%)
Apr 29, 2019	33.57	33.57	33.57	33.57	52	+0.02(+0.06%)
Apr 26, 2019	33.82	33.89	33.53	33.55	940	-0.09(-0.26%)
Apr 25, 2019	33.59	33.63	33.59	33.63	1,147	+0.11(+0.31%)
Apr 24, 2019	33.69	33.69	33.50	33.53	3,350	-0.21(-0.62%)
Apr 23, 2019	33.74	33.74	33.74	33.74	278	-0.06(-0.18%)
Apr 22, 2019	33.89	34.08	33.80	33.80	417	-0.02(-0.06%)
Apr 18, 2019	33.75	33.82	33.75	33.82	1,044	+0.05(+0.15%)
Apr 17, 2019	33.77	33.77	33.77	33.77	208	+0.08(+0.24%)
Apr 16, 2019	33.69	33.69	33.69	33.69	280	-0.03(-0.08%)
Apr 15, 2019	33.72	33.72	33.72	33.72	38	+0.01(+0.03%)
Apr 12, 2019	33.78	33.78	33.62	33.71	522	+0.03(+0.10%)
Apr 11, 2019	33.77	33.79	33.60	33.67	27,323	-0.00(-0.01%)
Apr 10, 2019	33.65	33.68	33.65	33.68	1,949	-0.07(-0.20%)
Apr 09, 2019	33.73	33.74	33.73	33.74	346	+0.00(+0.01%)
Apr 08, 2019	33.74	33.74	33.74	33.74	208	-0.02(-0.07%)
Apr 05, 2019	33.76	33.76	33.73	33.76	3,865	+0.14(+0.41%)
Apr 04, 2019	33.62	33.62	33.62	33.62	211	-0.01(-0.02%)
Apr 03, 2019	33.63	33.63	33.63	33.63	2	-0.08(-0.24%)
Apr 02, 2019	33.65	33.71	33.65	33.71	380	+0.12(+0.36%)
Apr 01, 2019	33.68	33.68	33.59	33.59	1,479	-0.12(-0.35%)
Mar 29, 2019	33.63	33.71	33.63	33.71	1,671	+0.16(+0.47%)
Mar 28, 2019	33.76	33.76	33.55	33.55	613	-0.22(-0.65%)
Mar 27, 2019	33.81	33.81	33.77	33.77	460	+0.12(+0.34%)
Mar 26, 2019	33.54	33.65	33.54	33.65	2,481	-0.05(-0.14%)
Mar 25, 2019	33.79	33.84	33.22	33.70	903	+0.01(+0.04%)
Mar 22, 2019	33.50	33.74	33.49	33.69	13,373	-0.05(-0.14%)
Mar 21, 2019	33.73	33.73	33.73	33.73	104	+0.04(+0.11%)
Mar 20, 2019	33.74	33.74	33.62	33.70	9,701	+0.08(+0.23%)
Mar 19, 2019	33.70	33.72	33.62	33.62	1,661	-0.21(-0.62%)
Mar 18, 2019	33.83	33.83	33.83	33.83	73	-0.02(-0.06%)
Mar 15, 2019	33.85	33.85	33.85	33.85	104	+0.11(+0.32%)
Mar 14, 2019	33.79	33.79	33.74	33.74	104	-0.22(-0.66%)
Mar 13, 2019	33.94	33.96	33.72	33.96	2,269	+0.09(+0.27%)
Mar 12, 2019	33.89	33.89	33.86	33.87	811	-0.08(-0.22%)
Mar 11, 2019	34.01	34.04	33.94	33.95	4,098	+0.04(+0.13%)
Mar 08, 2019	33.88	33.91	33.88	33.91	838	-0.00(-0.01%)
Mar 07, 2019	33.77	33.98	33.77	33.91	10,976	+0.16(+0.49%)
Mar 06, 2019	33.80	33.80	33.74	33.74	1,049	-0.11(-0.33%)
Mar 05, 2019	33.92	33.92	33.84	33.86	1,065	-0.13(-0.37%)
Mar 04, 2019	34.06	34.06	33.98	33.98	1,612	-0.09(-0.25%)

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.