Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.14	29.36	29.14	29.29	133,733	+0.08(+0.29%)
May 30, 2019	29.03	29.26	29.03	29.21	18,358	+0.11(+0.37%)
May 29, 2019	28.93	29.10	28.93	29.10	70,758	+0.05(+0.17%)
May 28, 2019	29.24	29.24	29.03	29.05	30,503	-0.18(-0.63%)
May 24, 2019	29.26	29.35	29.18	29.24	29,758	-0.02(-0.06%)
May 23, 2019	29.27	29.39	29.17	29.25	21,914	-0.28(-0.94%)
May 22, 2019	29.93	29.93	29.46	29.53	72,246	-0.47(-1.56%)
May 21, 2019	29.75	30.06	29.64	30.00	238,349	+0.28(+0.96%)
May 20, 2019	29.69	29.92	29.69	29.71	36,914	-0.13(-0.42%)
May 17, 2019	29.70	29.90	29.64	29.84	60,951	-0.15(-0.50%)
May 16, 2019	30.05	30.13	29.95	29.99	48,918	-0.10(-0.33%)
May 15, 2019	29.98	30.19	29.98	30.09	33,842	-0.08(-0.28%)
May 14, 2019	30.20	30.50	30.13	30.17	45,546	-0.03(-0.11%)
May 13, 2019	30.15	30.50	30.15	30.21	35,594	-0.39(-1.28%)
May 10, 2019	31.03	31.03	30.57	30.60	157,158	-0.44(-1.40%)
May 09, 2019	30.94	31.06	30.65	31.03	176,748	-0.16(-0.51%)
May 08, 2019	31.53	31.59	31.12	31.19	77,276	-0.40(-1.27%)
May 07, 2019	31.27	31.65	31.27	31.60	343,588	-0.04(-0.13%)
May 06, 2019	31.44	31.69	31.43	31.64	138,586	-0.03(-0.08%)
May 03, 2019	31.46	31.75	31.46	31.66	38,841	+0.21(+0.67%)
May 02, 2019	31.33	31.52	31.31	31.45	342,455	+0.04(+0.13%)
May 01, 2019	31.90	31.94	31.40	31.41	336,551	-0.49(-1.55%)
Apr 30, 2019	31.61	32.01	31.61	31.90	82,426	+0.21(+0.66%)
Apr 29, 2019	31.70	31.83	31.65	31.70	74,214	-0.10(-0.32%)
Apr 26, 2019	31.39	31.80	31.26	31.80	42,187	+0.54(+1.71%)
Apr 25, 2019	31.36	31.43	31.13	31.26	49,216	-0.23(-0.74%)
Apr 24, 2019	31.73	31.77	31.44	31.49	60,523	-0.36(-1.13%)
Apr 23, 2019	32.04	32.07	31.84	31.85	111,346	-0.21(-0.65%)
Apr 22, 2019	32.05	32.17	32.01	32.06	33,097	-0.18(-0.57%)
Apr 18, 2019	32.53	32.53	32.03	32.25	56,648	-0.28(-0.87%)
Apr 17, 2019	32.77	32.81	32.43	32.53	13,183	-0.18(-0.54%)
Apr 16, 2019	32.66	32.71	32.56	32.71	10,182	+0.03(+0.10%)
Apr 15, 2019	32.77	32.83	32.67	32.67	31,504	-0.21(-0.64%)
Apr 12, 2019	32.72	32.93	32.72	32.88	71,348	+0.30(+0.92%)
Apr 11, 2019	32.90	33.01	32.57	32.58	53,335	-0.47(-1.42%)
Apr 10, 2019	33.29	33.30	33.03	33.05	62,296	-0.23(-0.70%)
Apr 09, 2019	33.54	33.54	33.21	33.29	172,129	-0.22(-0.65%)
Apr 08, 2019	33.33	33.56	33.29	33.50	87,791	+0.33(+1.01%)
Apr 05, 2019	33.44	33.45	33.17	33.17	355,189	-0.18(-0.53%)
Apr 04, 2019	33.10	33.37	33.05	33.34	108,677	+0.23(+0.68%)
Apr 03, 2019	33.20	33.20	33.04	33.12	36,684	+0.09(+0.28%)
Apr 02, 2019	32.99	33.08	32.79	33.03	128,075	+0.03(+0.08%)
Apr 01, 2019	33.25	33.34	32.93	33.00	224,788	+0.13(+0.38%)
Mar 29, 2019	32.96	32.97	32.74	32.88	174,248	+0.22(+0.67%)
Mar 28, 2019	32.77	33.03	32.63	32.66	89,875	-0.08(-0.26%)
Mar 27, 2019	32.89	32.96	32.63	32.74	93,764	-0.19(-0.57%)
Mar 26, 2019	32.81	32.97	32.78	32.93	76,878	+0.23(+0.71%)
Mar 25, 2019	32.71	32.99	32.64	32.70	148,182	-0.13(-0.38%)
Mar 22, 2019	33.00	33.15	32.81	32.83	35,256	-0.42(-1.26%)
Mar 21, 2019	33.29	33.29	33.12	33.24	51,008	+0.04(+0.13%)
Mar 20, 2019	33.02	33.26	32.80	33.20	118,193	+0.11(+0.33%)
Mar 19, 2019	33.12	33.32	33.07	33.09	121,709	+0.11(+0.33%)
Mar 18, 2019	33.05	33.12	32.92	32.98	94,058	-0.01(-0.03%)
Mar 15, 2019	32.76	33.00	32.61	32.99	345,628	+0.39(+1.21%)
Mar 14, 2019	32.75	32.75	32.53	32.60	58,724	-0.22(-0.66%)
Mar 13, 2019	32.75	32.89	32.73	32.82	166,163	+0.20(+0.62%)
Mar 12, 2019	32.44	32.63	32.44	32.62	60,462	+0.23(+0.72%)
Mar 11, 2019	32.21	32.48	32.12	32.38	301,565	+0.18(+0.55%)
Mar 08, 2019	32.01	32.28	31.95	32.21	131,821	+0.12(+0.37%)
Mar 07, 2019	32.19	32.24	31.94	32.09	379,321	-0.09(-0.29%)
Mar 06, 2019	32.46	32.46	32.06	32.18	87,280	-0.11(-0.34%)
Mar 05, 2019	32.40	32.40	32.22	32.29	22,628	-0.13(-0.41%)
Mar 04, 2019	32.22	32.52	32.04	32.42	84,615	+0.38(+1.20%)

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.