Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.99	31.24	30.95	31.18	223,620	+0.10(+0.33%)
May 30, 2019	31.03	31.18	31.02	31.08	318,083	+0.18(+0.59%)
May 29, 2019	30.65	30.92	30.59	30.89	341,300	+0.26(+0.83%)
May 28, 2019	30.86	30.92	30.62	30.64	419,642	-0.07(-0.21%)
May 24, 2019	30.87	30.87	30.65	30.70	206,376	+0.12(+0.40%)
May 23, 2019	30.60	30.67	30.48	30.58	201,722	-0.37(-1.20%)
May 22, 2019	31.03	31.03	30.91	30.95	199,149	-0.07(-0.24%)
May 21, 2019	30.93	31.03	30.87	31.03	375,355	+0.42(+1.36%)
May 20, 2019	30.59	30.71	30.51	30.61	374,495	+0.01(+0.05%)
May 17, 2019	30.65	30.79	30.57	30.59	448,883	-0.45(-1.46%)
May 16, 2019	31.15	31.27	31.01	31.05	269,769	+0.01(+0.05%)
May 15, 2019	30.82	31.11	30.81	31.03	194,994	+0.02(+0.07%)
May 14, 2019	31.00	31.11	30.89	31.01	589,936	+0.47(+1.56%)
May 13, 2019	30.59	30.66	30.35	30.54	563,066	-0.80(-2.56%)
May 10, 2019	31.19	31.41	30.91	31.34	209,113	+0.22(+0.70%)
May 09, 2019	31.05	31.25	30.76	31.12	416,849	-0.45(-1.41%)
May 08, 2019	31.68	31.77	31.55	31.57	187,096	-0.10(-0.30%)
May 07, 2019	31.89	31.89	31.52	31.66	466,493	-0.51(-1.59%)
May 06, 2019	31.85	32.18	31.78	32.17	348,229	-0.47(-1.43%)
May 03, 2019	32.51	32.67	32.51	32.64	231,694	+0.34(+1.06%)
May 02, 2019	32.30	32.36	32.12	32.30	166,742	+0.09(+0.29%)
May 01, 2019	32.55	32.70	32.17	32.20	491,427	-0.31(-0.97%)
Apr 30, 2019	32.44	32.56	32.33	32.52	413,957	+0.08(+0.25%)
Apr 29, 2019	32.43	32.49	32.38	32.44	298,573	-0.01(-0.04%)
Apr 26, 2019	32.40	32.49	32.34	32.45	377,308	+0.15(+0.45%)
Apr 25, 2019	32.25	32.33	32.13	32.30	245,674	-0.11(-0.34%)
Apr 24, 2019	32.64	32.64	32.33	32.41	450,257	-0.42(-1.29%)
Apr 23, 2019	32.75	32.89	32.69	32.84	412,674	-0.01(-0.04%)
Apr 22, 2019	32.79	32.87	32.70	32.85	235,050	-0.12(-0.35%)
Apr 18, 2019	32.96	33.02	32.84	32.97	389,214	-0.10(-0.29%)
Apr 17, 2019	33.20	33.20	33.01	33.06	254,479	+0.07(+0.22%)
Apr 16, 2019	32.87	33.02	32.83	32.99	308,776	+0.30(+0.92%)
Apr 15, 2019	32.78	32.78	32.58	32.69	161,072	-0.16(-0.49%)
Apr 12, 2019	32.92	32.93	32.80	32.85	407,553	+0.20(+0.60%)
Apr 11, 2019	32.74	32.75	32.58	32.66	416,517	-0.37(-1.13%)
Apr 10, 2019	32.91	33.06	32.90	33.03	432,783	+0.24(+0.74%)
Apr 09, 2019	32.88	32.89	32.74	32.79	557,039	-0.09(-0.27%)
Apr 08, 2019	32.76	32.89	32.69	32.87	252,825	-0.01(-0.04%)
Apr 05, 2019	32.80	32.91	32.79	32.89	331,872	+0.18(+0.56%)
Apr 04, 2019	32.54	32.74	32.54	32.71	724,066	+0.20(+0.63%)
Apr 03, 2019	32.53	32.69	32.44	32.50	354,562	+0.18(+0.54%)
Apr 02, 2019	32.47	32.47	32.27	32.33	316,644	-0.17(-0.52%)
Apr 01, 2019	32.42	32.52	32.33	32.49	404,237	+0.46(+1.44%)
Mar 29, 2019	32.14	32.14	31.92	32.03	272,340	+0.21(+0.67%)
Mar 28, 2019	31.73	31.87	31.66	31.82	217,932	+0.10(+0.32%)
Mar 27, 2019	31.82	31.87	31.61	31.72	270,430	-0.26(-0.82%)
Mar 26, 2019	32.01	32.06	31.86	31.98	196,449	+0.05(+0.15%)
Mar 25, 2019	31.84	31.99	31.80	31.94	275,845	+0.18(+0.57%)
Mar 22, 2019	32.17	32.18	31.73	31.75	620,617	-0.90(-2.75%)
Mar 21, 2019	32.52	32.66	32.42	32.65	302,234	+0.01(+0.02%)
Mar 20, 2019	32.45	32.85	32.31	32.64	308,175	+0.03(+0.09%)
Mar 19, 2019	32.66	32.70	32.53	32.61	287,642	-0.01(-0.02%)
Mar 18, 2019	32.49	32.64	32.49	32.62	258,924	+0.40(+1.24%)
Mar 15, 2019	32.04	32.22	32.02	32.22	255,847	+0.46(+1.45%)
Mar 14, 2019	31.80	31.81	31.65	31.76	320,825	-0.12(-0.39%)
Mar 13, 2019	31.89	31.94	31.82	31.88	327,591	+0.01(+0.05%)
Mar 12, 2019	31.86	31.97	31.83	31.87	348,610	+0.08(+0.25%)
Mar 11, 2019	31.56	31.80	31.55	31.79	167,130	+0.47(+1.51%)
Mar 08, 2019	31.22	31.32	31.16	31.32	254,338	-0.19(-0.60%)
Mar 07, 2019	31.85	31.85	31.45	31.51	206,208	-0.34(-1.08%)
Mar 06, 2019	32.02	32.07	31.85	31.85	191,029	-0.15(-0.48%)
Mar 05, 2019	31.83	32.02	31.79	32.00	264,440	+0.25(+0.78%)
Mar 04, 2019	31.90	31.90	31.51	31.75	173,796	+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.