Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.66	34.47	33.66	33.99	110,720	+0.08(+0.22%)
May 30, 2019	33.98	34.08	33.58	33.91	57,921	+0.03(+0.10%)
May 29, 2019	33.79	34.01	33.45	33.88	106,695	+0.00(+0.00%)
May 28, 2019	34.14	34.25	33.78	33.88	134,882	-0.14(-0.42%)
May 24, 2019	34.08	34.28	33.91	34.03	66,856	+0.02(+0.05%)
May 23, 2019	33.90	34.08	33.73	34.01	61,358	+0.03(+0.08%)
May 22, 2019	34.02	34.12	33.84	33.98	56,830	-0.11(-0.32%)
May 21, 2019	33.66	34.19	33.66	34.09	83,252	+0.37(+1.11%)
May 20, 2019	33.93	34.04	33.64	33.72	43,920	-0.20(-0.60%)
May 17, 2019	33.75	34.04	33.67	33.92	62,611	+0.06(+0.18%)
May 16, 2019	34.25	34.34	33.86	33.86	55,154	-0.36(-1.07%)
May 15, 2019	34.70	34.88	34.14	34.23	58,944	-0.57(-1.63%)
May 14, 2019	34.81	35.05	34.52	34.80	89,828	-0.03(-0.10%)
May 13, 2019	34.77	35.09	34.60	34.83	92,967	-0.20(-0.58%)
May 10, 2019	35.06	35.32	34.70	35.03	119,209	-0.03(-0.10%)
May 09, 2019	33.78	35.54	33.78	35.07	177,267	+1.17(+3.45%)
May 08, 2019	32.40	33.98	32.40	33.90	195,862	+1.62(+5.02%)
May 07, 2019	33.02	33.02	31.99	32.28	52,710	-0.89(-2.68%)
May 06, 2019	32.87	33.77	32.87	33.17	79,058	+0.15(+0.46%)
May 03, 2019	32.50	33.02	32.42	33.02	111,191	+1.20(+3.76%)
May 02, 2019	32.27	32.48	31.53	31.82	67,253	-0.53(-1.63%)
May 01, 2019	31.71	32.85	31.63	32.35	133,609	+0.55(+1.73%)
Apr 30, 2019	31.39	32.05	31.10	31.79	82,834	+0.61(+1.96%)
Apr 29, 2019	32.19	32.31	30.96	31.18	156,929	-1.03(-3.21%)
Apr 26, 2019	31.47	32.44	31.47	32.22	125,459	+0.59(+1.85%)
Apr 25, 2019	31.64	31.89	31.02	31.63	84,857	-0.09(-0.29%)
Apr 24, 2019	30.94	31.95	30.84	31.73	135,253	+0.96(+3.11%)
Apr 23, 2019	29.84	30.97	29.84	30.77	223,317	+0.98(+3.30%)
Apr 22, 2019	30.40	30.40	29.44	29.78	98,206	-0.62(-2.04%)
Apr 18, 2019	30.40	30.68	30.15	30.40	76,761	+0.03(+0.11%)
Apr 17, 2019	29.86	30.62	29.35	30.37	176,251	+0.46(+1.53%)
Apr 16, 2019	31.00	31.12	29.89	29.91	107,787	-1.17(-3.77%)
Apr 15, 2019	31.54	31.70	30.97	31.08	53,123	-0.47(-1.50%)
Apr 12, 2019	31.65	31.86	31.24	31.56	121,214	-0.24(-0.75%)
Apr 11, 2019	32.34	32.34	31.58	31.79	89,368	-0.62(-1.91%)
Apr 10, 2019	31.85	32.66	31.85	32.41	103,832	+0.63(+1.97%)
Apr 09, 2019	31.27	31.93	31.21	31.79	88,343	+0.49(+1.57%)
Apr 08, 2019	31.22	31.35	30.80	31.29	61,455	+0.00(+0.00%)
Apr 05, 2019	31.19	31.36	31.06	31.29	56,362	+0.10(+0.33%)
Apr 04, 2019	31.81	31.81	31.12	31.19	55,363	-0.69(-2.15%)
Apr 03, 2019	31.99	32.12	31.69	31.88	62,247	-0.11(-0.34%)
Apr 02, 2019	32.20	32.34	31.74	31.99	68,138	-0.24(-0.74%)
Apr 01, 2019	32.52	32.80	31.49	32.23	219,677	-0.29(-0.89%)
Mar 29, 2019	32.73	32.82	32.23	32.52	156,706	-0.13(-0.39%)
Mar 28, 2019	32.16	32.68	31.90	32.64	80,664	+0.51(+1.58%)
Mar 27, 2019	34.00	34.12	31.96	32.13	106,620	-0.56(-1.71%)
Mar 26, 2019	32.57	33.03	32.55	32.69	93,914	+0.12(+0.36%)
Mar 25, 2019	31.85	32.80	31.63	32.57	366,539	+0.70(+2.21%)
Mar 22, 2019	31.36	32.17	31.29	31.87	189,486	+0.47(+1.51%)
Mar 21, 2019	30.37	31.45	30.37	31.40	101,078	+1.00(+3.29%)
Mar 20, 2019	30.15	30.47	29.80	30.40	121,274	+0.22(+0.73%)
Mar 19, 2019	30.11	30.23	29.89	30.17	72,574	+0.05(+0.17%)
Mar 18, 2019	30.16	30.44	29.75	30.12	48,648	+0.00(+0.00%)
Mar 15, 2019	30.06	30.30	30.01	30.12	152,343	+0.08(+0.28%)
Mar 14, 2019	30.15	30.30	29.80	30.04	53,461	-0.15(-0.49%)
Mar 13, 2019	30.04	30.43	30.03	30.19	88,290	+0.13(+0.42%)
Mar 12, 2019	30.02	30.17	29.71	30.06	43,351	+0.05(+0.17%)
Mar 11, 2019	29.95	30.34	29.68	30.01	93,699	+0.15(+0.51%)
Mar 08, 2019	28.99	30.06	28.85	29.86	107,060	+0.80(+2.75%)
Mar 07, 2019	29.56	29.74	29.05	29.06	165,627	-0.38(-1.29%)
Mar 06, 2019	30.02	30.13	29.41	29.44	76,199	-0.60(-1.99%)
Mar 05, 2019	30.15	30.47	29.94	30.04	83,848	-0.21(-0.70%)
Mar 04, 2019	30.76	30.76	30.11	30.25	74,287	-0.49(-1.59%)

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.