Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.46	33.65	33.46	33.65	9,609	+0.09(+0.26%)
May 30, 2019	33.47	33.64	33.47	33.57	27,992	-0.03(-0.10%)
May 29, 2019	34.08	34.08	33.56	33.60	8,099	-0.46(-1.35%)
May 28, 2019	35.59	35.59	34.01	34.06	15,016	-0.41(-1.19%)
May 24, 2019	34.88	34.88	34.47	34.47	1,675	-0.00(-0.01%)
May 23, 2019	34.44	34.73	34.39	34.47	6,687	+0.13(+0.38%)
May 22, 2019	34.16	34.34	34.16	34.34	3,926	+0.30(+0.87%)
May 21, 2019	34.27	34.27	34.04	34.04	9,672	-0.00(-0.01%)
May 20, 2019	34.13	34.13	34.05	34.05	1,794	+0.02(+0.05%)
May 17, 2019	36.17	36.17	33.86	34.03	2,346	+0.21(+0.61%)
May 16, 2019	33.85	33.85	33.74	33.82	3,457	+0.16(+0.48%)
May 15, 2019	33.61	33.78	33.61	33.66	1,549	+0.07(+0.19%)
May 14, 2019	33.78	33.79	33.60	33.60	2,648	-0.20(-0.60%)
May 13, 2019	33.61	33.80	33.50	33.80	3,829	+0.38(+1.13%)
May 10, 2019	32.97	33.42	32.95	33.42	19,888	+0.49(+1.50%)
May 09, 2019	32.86	32.93	32.86	32.93	173	+0.10(+0.30%)
May 08, 2019	32.88	33.01	32.83	32.83	699	-0.36(-1.08%)
May 07, 2019	33.03	33.28	33.03	33.19	985	-0.17(-0.52%)
May 06, 2019	33.13	33.82	33.13	33.36	108,560	-0.14(-0.42%)
May 03, 2019	33.39	33.68	33.39	33.50	1,117	+0.20(+0.59%)
May 02, 2019	33.29	33.45	33.20	33.30	1,156	-0.07(-0.20%)
May 01, 2019	33.52	33.52	33.37	33.37	691	-0.27(-0.81%)
Apr 30, 2019	33.50	33.64	33.50	33.64	246	+0.43(+1.29%)
Apr 29, 2019	33.21	33.21	33.21	33.21	18	-0.15(-0.45%)
Apr 26, 2019	33.46	33.46	33.37	33.37	446	+0.07(+0.21%)
Apr 25, 2019	33.22	33.30	33.22	33.30	677	+0.15(+0.45%)
Apr 24, 2019	33.12	33.15	33.10	33.15	681	+0.14(+0.42%)
Apr 23, 2019	32.85	33.01	32.85	33.01	1,616	+0.04(+0.12%)
Apr 22, 2019	32.90	32.97	32.90	32.97	891	-0.08(-0.24%)
Apr 18, 2019	33.09	33.23	33.05	33.05	558	+0.03(+0.10%)
Apr 17, 2019	33.02	33.02	33.02	33.02	44	-0.03(-0.10%)
Apr 16, 2019	33.48	33.48	33.02	33.05	1,681	-0.37(-1.10%)
Apr 15, 2019	33.42	33.42	33.42	33.42	55	-0.01(-0.03%)
Apr 12, 2019	33.43	33.43	33.43	33.43	111	+0.14(+0.41%)
Apr 11, 2019	33.18	33.29	33.18	33.29	553	+0.03(+0.10%)
Apr 10, 2019	33.41	33.41	33.26	33.26	381	+0.09(+0.28%)
Apr 09, 2019	33.19	33.30	33.16	33.16	949	+0.02(+0.06%)
Apr 08, 2019	33.56	33.60	33.10	33.14	8,289	-0.29(-0.88%)
Apr 05, 2019	33.27	33.44	33.27	33.44	1,675	+0.19(+0.57%)
Apr 04, 2019	33.25	33.78	33.25	33.25	1,588	-0.02(-0.07%)
Apr 03, 2019	33.37	33.37	33.27	33.27	919	+0.04(+0.11%)
Apr 02, 2019	33.27	33.27	33.18	33.24	1,265	-0.04(-0.12%)
Apr 01, 2019	33.27	33.27	33.27	33.27	55	-0.21(-0.62%)
Mar 29, 2019	33.15	33.48	33.15	33.48	893	+0.15(+0.44%)
Mar 28, 2019	33.34	33.34	33.34	33.34	82	-0.30(-0.89%)
Mar 27, 2019	33.69	33.69	33.38	33.63	1,509	-0.36(-1.07%)
Mar 26, 2019	33.88	34.01	33.78	34.00	1,804	+0.36(+1.08%)
Mar 25, 2019	33.65	33.85	33.47	33.63	2,501	+0.07(+0.20%)
Mar 22, 2019	33.66	33.66	33.56	33.56	670	+0.23(+0.70%)
Mar 21, 2019	33.33	33.33	33.33	33.33	119	+0.30(+0.92%)
Mar 20, 2019	32.93	33.03	32.93	33.03	627	+0.16(+0.49%)
Mar 19, 2019	33.02	33.02	32.87	32.87	758	-0.33(-0.99%)
Mar 18, 2019	33.20	33.20	33.20	33.20	200	-0.02(-0.07%)
Mar 15, 2019	33.11	33.56	33.11	33.22	3,140	+0.09(+0.26%)
Mar 14, 2019	33.28	33.28	33.13	33.13	754	-0.08(-0.23%)
Mar 13, 2019	33.21	33.21	33.21	33.21	274	+0.08(+0.25%)
Mar 12, 2019	33.09	33.13	33.05	33.13	1,158	+0.23(+0.69%)
Mar 11, 2019	32.80	32.93	32.80	32.90	2,077	+0.14(+0.42%)
Mar 08, 2019	32.53	32.76	32.53	32.76	1,121	+0.18(+0.54%)
Mar 07, 2019	32.53	32.66	32.53	32.58	1,019	+0.09(+0.27%)
Mar 06, 2019	32.50	32.50	32.50	32.50	174	+0.01(+0.04%)
Mar 05, 2019	32.49	32.49	32.49	32.49	31	-0.06(-0.19%)
Mar 04, 2019	32.42	32.55	32.28	32.55	2,148	+0.14(+0.44%)

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.