Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.26	33.37	33.00	33.17	7,865,294	-0.42(-1.24%)
May 30, 2019	33.32	33.88	33.21	33.59	7,029,690	+0.39(+1.17%)
May 29, 2019	33.07	33.32	32.90	33.20	8,562,322	-0.11(-0.33%)
May 28, 2019	33.32	33.73	33.24	33.31	7,830,738	+0.08(+0.25%)
May 24, 2019	33.24	33.46	32.94	33.23	5,761,820	+0.17(+0.50%)
May 23, 2019	33.16	33.37	32.73	33.06	9,518,632	-0.33(-0.99%)
May 22, 2019	33.54	33.65	33.23	33.39	7,683,898	-0.25(-0.74%)
May 21, 2019	33.76	33.91	33.51	33.64	7,001,199	-0.27(-0.79%)
May 20, 2019	33.57	33.98	33.48	33.91	8,024,155	-0.03(-0.08%)
May 17, 2019	33.93	34.27	33.66	33.93	10,083,837	-0.34(-0.99%)
May 16, 2019	34.16	34.62	34.06	34.27	8,833,128	+0.21(+0.62%)
May 15, 2019	33.69	34.19	33.59	34.06	8,113,383	+0.22(+0.65%)
May 14, 2019	33.06	34.27	32.99	33.84	12,023,131	+0.86(+2.59%)
May 13, 2019	33.61	33.79	32.86	32.99	13,511,560	-1.39(-4.04%)
May 10, 2019	34.47	34.56	33.76	34.38	9,699,556	-0.22(-0.64%)
May 09, 2019	34.26	34.81	33.99	34.60	7,018,681	+0.07(+0.21%)
May 08, 2019	34.65	34.71	34.29	34.52	6,462,868	-0.13(-0.37%)
May 07, 2019	34.59	34.81	34.36	34.65	8,490,784	-0.18(-0.53%)
May 06, 2019	34.62	35.00	34.57	34.84	7,073,029	-0.37(-1.04%)
May 03, 2019	34.90	35.22	34.82	35.20	9,541,668	+0.63(+1.84%)
May 02, 2019	34.75	35.11	34.51	34.57	11,285,314	-0.19(-0.56%)
May 01, 2019	35.66	35.81	34.73	34.76	10,532,872	-0.87(-2.45%)
Apr 30, 2019	35.19	35.68	34.91	35.64	9,048,371	+0.46(+1.31%)
Apr 29, 2019	35.27	35.30	34.84	35.18	8,729,601	-0.10(-0.29%)
Apr 26, 2019	35.18	35.40	34.96	35.28	10,016,963	+0.23(+0.66%)
Apr 25, 2019	35.28	35.42	34.71	35.05	8,630,901	-0.38(-1.06%)
Apr 24, 2019	34.95	35.63	34.54	35.42	23,059,376	+1.70(+5.04%)
Apr 23, 2019	33.17	33.83	33.14	33.72	15,332,717	+0.48(+1.44%)
Apr 22, 2019	33.03	33.32	32.75	33.24	7,877,031	+0.16(+0.47%)
Apr 18, 2019	33.19	33.27	32.59	33.09	13,412,748	+0.01(+0.03%)
Apr 17, 2019	33.53	33.80	32.85	33.08	13,983,716	-0.39(-1.15%)
Apr 16, 2019	33.42	33.63	33.36	33.47	7,661,978	+0.15(+0.44%)
Apr 15, 2019	33.34	33.54	33.13	33.32	10,531,803	+0.06(+0.17%)
Apr 12, 2019	33.65	33.77	33.10	33.26	15,514,005	-0.14(-0.41%)
Apr 11, 2019	34.61	34.61	33.01	33.40	21,185,436	-1.29(-3.71%)
Apr 10, 2019	34.82	34.82	34.45	34.69	7,674,040	-0.03(-0.08%)
Apr 09, 2019	34.62	34.82	34.46	34.72	7,764,779	-0.06(-0.16%)
Apr 08, 2019	34.75	34.94	34.66	34.77	7,592,934	-0.03(-0.08%)
Apr 05, 2019	35.05	35.25	34.71	34.80	8,598,365	-0.19(-0.55%)
Apr 04, 2019	34.84	35.11	34.79	34.99	6,929,409	+0.06(+0.16%)
Apr 03, 2019	35.11	35.17	34.82	34.94	10,910,260	+0.06(+0.18%)
Apr 02, 2019	34.76	35.11	34.60	34.87	8,042,851	+0.22(+0.64%)
Apr 01, 2019	34.40	34.73	34.36	34.65	7,355,372	+0.50(+1.45%)
Mar 29, 2019	33.98	34.18	33.91	34.16	9,391,066	+0.33(+0.98%)
Mar 28, 2019	33.95	34.42	33.68	33.82	10,663,759	-0.05(-0.14%)
Mar 27, 2019	33.98	34.11	33.64	33.87	8,941,575	-0.06(-0.19%)
Mar 26, 2019	33.95	34.11	33.70	33.93	8,619,363	+0.17(+0.49%)
Mar 25, 2019	33.65	33.85	33.36	33.77	5,961,305	+0.06(+0.19%)
Mar 22, 2019	34.08	34.43	33.56	33.70	9,187,508	-0.51(-1.48%)
Mar 21, 2019	33.79	34.39	33.64	34.21	11,592,634	+0.46(+1.36%)
Mar 20, 2019	33.81	33.94	33.63	33.75	12,944,853	-0.16(-0.46%)
Mar 19, 2019	33.53	34.21	33.47	33.91	15,970,135	+0.55(+1.65%)
Mar 18, 2019	33.39	33.64	33.27	33.36	9,557,544	-0.03(-0.08%)
Mar 15, 2019	33.43	33.64	33.13	33.38	26,589,208	-0.05(-0.14%)
Mar 14, 2019	33.46	33.68	33.26	33.43	11,483,814	-0.10(-0.30%)
Mar 13, 2019	33.38	33.79	33.25	33.53	14,405,374	+0.17(+0.50%)
Mar 12, 2019	33.51	33.56	33.21	33.36	11,592,449	+0.03(+0.08%)
Mar 11, 2019	33.04	33.42	32.94	33.34	16,643,841	+0.33(+1.00%)
Mar 08, 2019	33.13	33.13	32.66	33.01	17,851,550	-0.29(-0.88%)
Mar 07, 2019	33.78	33.82	33.18	33.30	16,232,447	-0.55(-1.63%)
Mar 06, 2019	34.16	34.52	33.84	33.85	11,836,587	-0.29(-0.83%)
Mar 05, 2019	34.21	34.48	34.13	34.14	13,007,596	-0.12(-0.35%)
Mar 04, 2019	34.47	34.56	33.75	34.26	12,289,197	-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.