Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.42	31.13	30.25	30.63	738,533	-0.14(-0.44%)
May 30, 2019	30.46	30.86	30.46	30.76	472,798	+0.17(+0.55%)
May 29, 2019	30.02	30.63	30.02	30.59	709,264	+0.33(+1.10%)
May 28, 2019	30.81	30.95	30.21	30.26	992,647	-0.70(-2.26%)
May 24, 2019	31.03	31.20	30.94	30.96	493,655	-0.01(-0.03%)
May 23, 2019	30.98	31.12	30.71	30.97	591,232	-0.26(-0.84%)
May 22, 2019	31.35	31.46	31.12	31.23	350,225	-0.24(-0.76%)
May 21, 2019	31.29	31.53	31.23	31.47	301,111	+0.12(+0.39%)
May 20, 2019	31.12	31.42	31.10	31.35	519,846	-0.21(-0.67%)
May 17, 2019	31.59	31.65	31.34	31.56	560,314	-0.25(-0.77%)
May 16, 2019	31.96	32.15	31.71	31.80	392,240	-0.23(-0.72%)
May 15, 2019	31.91	32.07	31.69	32.03	421,648	+0.01(+0.02%)
May 14, 2019	31.88	32.10	31.79	32.03	849,360	+0.18(+0.57%)
May 13, 2019	32.15	32.34	31.70	31.84	921,180	-0.80(-2.46%)
May 10, 2019	32.66	32.74	32.34	32.65	936,750	-0.07(-0.22%)
May 09, 2019	32.53	32.97	32.26	32.72	1,013,064	-0.04(-0.12%)
May 08, 2019	32.68	32.84	32.57	32.76	914,653	-0.04(-0.12%)
May 07, 2019	33.21	33.31	32.75	32.80	886,053	-0.67(-2.00%)
May 06, 2019	33.11	33.47	32.96	33.47	457,226	-0.22(-0.66%)
May 03, 2019	33.61	33.92	33.58	33.69	304,368	+0.14(+0.40%)
May 02, 2019	33.63	33.66	33.34	33.55	587,345	+0.02(+0.05%)
May 01, 2019	33.88	34.06	33.49	33.54	331,998	-0.44(-1.29%)
Apr 30, 2019	33.86	33.98	33.66	33.97	380,295	+0.05(+0.14%)
Apr 29, 2019	34.13	34.20	33.83	33.93	269,788	-0.26(-0.77%)
Apr 26, 2019	34.09	34.29	33.96	34.19	335,434	+0.14(+0.40%)
Apr 25, 2019	33.85	34.12	33.81	34.05	461,085	-0.15(-0.44%)
Apr 24, 2019	34.51	34.71	34.07	34.20	369,089	-0.47(-1.35%)
Apr 23, 2019	34.75	34.88	34.54	34.67	324,238	-0.34(-0.98%)
Apr 22, 2019	35.35	35.35	35.01	35.02	196,356	-0.32(-0.90%)
Apr 18, 2019	35.48	35.48	35.25	35.33	355,432	-0.01(-0.02%)
Apr 17, 2019	35.58	35.78	35.33	35.34	499,673	+0.01(+0.02%)
Apr 16, 2019	35.14	35.43	34.88	35.33	305,913	+0.14(+0.38%)
Apr 15, 2019	35.46	35.46	35.07	35.20	296,634	-0.31(-0.87%)
Apr 12, 2019	35.45	35.52	35.24	35.51	658,920	+0.35(+1.00%)
Apr 11, 2019	35.48	35.48	34.86	35.16	474,965	-0.33(-0.92%)
Apr 10, 2019	35.42	35.62	35.37	35.48	271,586	+0.02(+0.07%)
Apr 09, 2019	35.63	35.63	35.29	35.46	576,277	+0.09(+0.25%)
Apr 08, 2019	35.17	35.44	35.17	35.37	310,528	+0.11(+0.32%)
Apr 05, 2019	35.45	35.45	35.26	35.26	295,816	+0.13(+0.36%)
Apr 04, 2019	34.76	35.20	34.76	35.13	707,512	+0.21(+0.61%)
Apr 03, 2019	34.86	35.09	34.78	34.92	404,611	+0.45(+1.31%)
Apr 02, 2019	35.15	35.15	34.45	34.47	262,417	-0.64(-1.81%)
Apr 01, 2019	34.91	35.19	34.84	35.10	392,463	+0.77(+2.25%)
Mar 29, 2019	34.32	34.42	34.12	34.33	448,377	+0.41(+1.20%)
Mar 28, 2019	33.81	34.05	33.72	33.93	439,700	+0.14(+0.42%)
Mar 27, 2019	33.73	33.82	33.51	33.78	551,073	-0.24(-0.70%)
Mar 26, 2019	34.04	34.13	33.74	34.02	676,293	+0.06(+0.16%)
Mar 25, 2019	33.74	33.99	33.68	33.97	1,389,426	+0.15(+0.45%)
Mar 22, 2019	34.73	34.75	33.78	33.82	1,251,055	-1.20(-3.43%)
Mar 21, 2019	35.33	35.35	34.91	35.02	456,336	-0.24(-0.68%)
Mar 20, 2019	35.45	35.56	35.13	35.25	961,571	-0.27(-0.77%)
Mar 19, 2019	35.94	35.99	35.44	35.53	536,419	-0.25(-0.70%)
Mar 18, 2019	35.56	35.78	35.56	35.78	391,641	+0.14(+0.40%)
Mar 15, 2019	35.33	35.64	35.32	35.64	583,834	+0.35(+0.99%)
Mar 14, 2019	35.18	35.30	35.08	35.29	462,815	-0.02(-0.07%)
Mar 13, 2019	35.74	35.80	35.30	35.31	512,135	-0.20(-0.56%)
Mar 12, 2019	35.46	35.64	35.36	35.51	860,237	+0.21(+0.61%)
Mar 11, 2019	35.20	35.42	35.16	35.29	488,997	+0.37(+1.05%)
Mar 08, 2019	34.63	35.05	34.49	34.93	1,271,430	-0.01(-0.02%)
Mar 07, 2019	35.45	35.45	34.84	34.94	442,199	-0.48(-1.37%)
Mar 06, 2019	35.64	35.64	35.38	35.42	337,012	-0.07(-0.20%)
Mar 05, 2019	35.37	35.63	35.36	35.49	496,274	+0.06(+0.18%)
Mar 04, 2019	35.68	35.76	35.33	35.43	660,023	-0.21(-0.58%)

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.