Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.60	30.75	30.58	30.70	299,124	+0.02(+0.06%)
May 30, 2019	30.67	30.72	30.67	30.68	21,473	+0.03(+0.09%)
May 29, 2019	30.63	30.67	30.59	30.66	39,459	-0.04(-0.12%)
May 28, 2019	30.69	30.77	30.68	30.69	29,558	+0.00(+0.00%)
May 24, 2019	30.73	30.73	30.65	30.69	39,958	+0.04(+0.12%)
May 23, 2019	30.60	30.68	30.59	30.66	35,837	-0.01(-0.03%)
May 22, 2019	30.69	30.74	30.67	30.67	79,833	-0.04(-0.15%)
May 21, 2019	30.66	30.75	30.66	30.71	48,095	+0.05(+0.17%)
May 20, 2019	30.68	30.73	30.62	30.66	31,754	-0.04(-0.14%)
May 17, 2019	30.74	30.79	30.69	30.70	28,172	-0.08(-0.26%)
May 16, 2019	30.70	30.84	30.70	30.78	35,164	+0.09(+0.29%)
May 15, 2019	30.61	30.75	30.61	30.69	35,160	+0.05(+0.17%)
May 14, 2019	30.58	30.69	30.58	30.64	60,702	+0.06(+0.20%)
May 13, 2019	30.65	30.72	30.53	30.58	85,611	-0.15(-0.49%)
May 10, 2019	30.71	30.77	30.65	30.73	64,763	-0.01(-0.03%)
May 09, 2019	30.71	30.74	30.65	30.74	45,946	-0.04(-0.12%)
May 08, 2019	30.80	30.84	30.77	30.77	50,870	-0.04(-0.14%)
May 07, 2019	30.84	30.87	30.76	30.82	137,830	-0.09(-0.29%)
May 06, 2019	30.86	30.95	30.76	30.91	44,690	-0.07(-0.23%)
May 03, 2019	30.88	30.98	30.88	30.98	68,692	+0.17(+0.55%)
May 02, 2019	30.88	30.92	30.79	30.81	46,501	-0.13(-0.42%)
May 01, 2019	30.96	31.05	30.94	30.94	33,853	-0.01(-0.03%)
Apr 30, 2019	30.92	30.98	30.91	30.95	38,557	-0.01(-0.02%)
Apr 29, 2019	30.90	30.96	30.90	30.95	74,875	+0.05(+0.16%)
Apr 26, 2019	30.86	30.96	30.86	30.90	57,571	+0.06(+0.20%)
Apr 25, 2019	30.90	30.90	30.81	30.84	51,523	-0.04(-0.14%)
Apr 24, 2019	30.92	30.94	30.88	30.89	71,656	+0.01(+0.03%)
Apr 23, 2019	30.82	30.88	30.79	30.88	49,104	+0.08(+0.26%)
Apr 22, 2019	30.76	30.82	30.76	30.80	41,977	-0.03(-0.09%)
Apr 18, 2019	30.84	30.84	30.77	30.82	67,017	+0.03(+0.09%)
Apr 17, 2019	30.84	30.89	30.77	30.80	25,338	+0.02(+0.06%)
Apr 16, 2019	30.81	30.86	30.78	30.78	41,586	-0.04(-0.14%)
Apr 15, 2019	30.83	30.90	30.79	30.82	65,491	+0.00(+0.00%)
Apr 12, 2019	30.80	30.84	30.77	30.82	35,195	+0.02(+0.06%)
Apr 11, 2019	30.82	30.82	30.76	30.81	30,154	-0.01(-0.03%)
Apr 10, 2019	30.77	30.82	30.76	30.82	58,431	+0.05(+0.17%)
Apr 09, 2019	30.74	30.76	30.73	30.76	34,485	+0.01(+0.03%)
Apr 08, 2019	30.79	30.79	30.72	30.75	71,818	-0.04(-0.12%)
Apr 05, 2019	30.74	30.80	30.71	30.79	35,982	+0.05(+0.17%)
Apr 04, 2019	30.69	30.74	30.68	30.74	35,458	+0.04(+0.14%)
Apr 03, 2019	30.69	30.73	30.66	30.69	182,957	+0.02(+0.06%)
Apr 02, 2019	30.68	30.68	30.64	30.67	60,120	+0.01(+0.04%)
Apr 01, 2019	30.71	30.71	30.63	30.66	63,402	+0.04(+0.12%)
Mar 29, 2019	30.61	30.63	30.55	30.63	76,984	+0.05(+0.17%)
Mar 28, 2019	30.56	30.57	30.50	30.57	31,767	+0.01(+0.03%)
Mar 27, 2019	30.55	30.59	30.49	30.56	39,672	+0.07(+0.23%)
Mar 26, 2019	30.51	30.57	30.49	30.49	47,790	+0.06(+0.20%)
Mar 25, 2019	30.45	30.49	30.40	30.43	38,643	-0.04(-0.12%)
Mar 22, 2019	30.56	30.56	30.46	30.47	39,675	-0.12(-0.38%)
Mar 21, 2019	30.51	30.58	30.45	30.58	50,426	+0.07(+0.23%)
Mar 20, 2019	30.45	30.55	30.37	30.51	57,521	+0.07(+0.23%)
Mar 19, 2019	30.49	30.51	30.40	30.44	164,030	-0.03(-0.09%)
Mar 18, 2019	30.40	30.47	30.37	30.47	51,604	+0.09(+0.29%)
Mar 15, 2019	30.28	30.38	30.28	30.38	33,476	+0.11(+0.35%)
Mar 14, 2019	30.28	30.29	30.24	30.27	21,260	+0.00(+0.00%)
Mar 13, 2019	30.26	30.31	30.25	30.27	62,030	+0.04(+0.15%)
Mar 12, 2019	30.22	30.26	30.18	30.23	63,922	+0.02(+0.06%)
Mar 11, 2019	30.08	30.21	30.08	30.21	38,058	+0.17(+0.56%)
Mar 08, 2019	29.97	30.04	29.95	30.04	88,932	+0.00(+0.00%)
Mar 07, 2019	30.12	30.12	30.03	30.04	54,025	-0.09(-0.29%)
Mar 06, 2019	30.16	30.16	30.10	30.13	59,507	+0.00(+0.00%)
Mar 05, 2019	30.15	30.15	30.08	30.13	32,078	+0.00(+0.00%)
Mar 04, 2019	30.18	30.18	30.08	30.13	44,559	+0.03(+0.09%)

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.