Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.90	32.94	32.67	32.88	883,300	-0.17(-0.51%)
May 30, 2019	32.75	33.17	32.75	33.05	947,168	-0.01(-0.03%)
May 29, 2019	32.84	33.15	32.70	33.06	1,409,743	-0.18(-0.54%)
May 28, 2019	33.50	33.57	33.19	33.24	810,015	-0.76(-2.24%)
May 24, 2019	34.01	34.08	33.85	34.00	625,400	+0.25(+0.74%)
May 23, 2019	33.46	33.78	33.41	33.75	1,991,752	+0.24(+0.72%)
May 22, 2019	32.98	33.62	32.97	33.51	1,766,958	+0.46(+1.39%)
May 21, 2019	32.79	33.08	32.71	33.05	1,950,834	-0.06(-0.18%)
May 20, 2019	32.81	33.11	32.73	33.11	1,015,574	+0.27(+0.82%)
May 17, 2019	32.74	32.99	32.70	32.84	1,207,700	+0.23(+0.71%)
May 16, 2019	32.56	32.87	32.55	32.61	2,301,575	+0.57(+1.78%)
May 15, 2019	31.88	32.18	31.82	32.04	984,712	+0.01(+0.03%)
May 14, 2019	31.95	32.08	31.86	32.03	717,972	+0.04(+0.13%)
May 13, 2019	31.93	32.10	31.80	31.99	763,181	-0.07(-0.22%)
May 10, 2019	32.15	32.16	31.82	32.06	703,100	-0.07(-0.22%)
May 09, 2019	32.30	32.34	32.02	32.13	738,741	-0.47(-1.44%)
May 08, 2019	32.68	32.75	32.58	32.60	818,592	+0.12(+0.37%)
May 07, 2019	32.84	32.84	32.45	32.48	605,620	-0.53(-1.61%)
May 06, 2019	32.73	33.17	32.72	33.01	575,585	-0.22(-0.66%)
May 03, 2019	33.21	33.27	33.04	33.23	1,415,500	+0.32(+0.97%)
May 02, 2019	32.86	32.96	32.77	32.91	586,755	-0.14(-0.42%)
May 01, 2019	33.06	33.25	32.83	33.05	730,580	-0.01(-0.03%)
Apr 30, 2019	32.78	33.07	32.74	33.06	1,244,087	+0.41(+1.26%)
Apr 29, 2019	32.55	32.69	32.52	32.65	554,703	-0.01(-0.03%)
Apr 26, 2019	32.60	32.71	32.48	32.66	547,300	+0.21(+0.65%)
Apr 25, 2019	32.23	32.52	32.18	32.45	1,082,397	-0.32(-0.98%)
Apr 24, 2019	32.70	32.79	32.68	32.77	1,412,772	-0.12(-0.36%)
Apr 23, 2019	32.59	32.94	32.55	32.89	4,401,431	+0.41(+1.26%)
Apr 22, 2019	32.75	32.91	32.46	32.48	835,335	-0.21(-0.64%)
Apr 18, 2019	32.77	32.86	32.48	32.69	1,265,200	-0.03(-0.09%)
Apr 17, 2019	33.35	33.35	32.65	32.72	903,384	-0.34(-1.03%)
Apr 16, 2019	33.61	33.66	33.00	33.06	1,261,486	-0.48(-1.43%)
Apr 15, 2019	33.37	33.54	33.29	33.54	745,512	+0.45(+1.36%)
Apr 12, 2019	32.95	33.31	32.92	33.09	728,700	-0.83(-2.45%)
Apr 11, 2019	34.07	34.10	33.80	33.92	629,447	-0.30(-0.88%)
Apr 10, 2019	34.23	34.39	34.16	34.22	325,832	+0.04(+0.12%)
Apr 09, 2019	34.30	34.35	34.18	34.18	431,103	-0.13(-0.39%)
Apr 08, 2019	34.45	34.48	34.23	34.31	422,981	+0.09(+0.28%)
Apr 05, 2019	34.16	34.32	34.13	34.22	722,700	-0.06(-0.18%)
Apr 04, 2019	34.21	34.31	34.15	34.28	543,727	-0.10(-0.29%)
Apr 03, 2019	34.15	34.43	34.15	34.38	717,743	-0.18(-0.52%)
Apr 02, 2019	34.37	34.57	34.33	34.56	723,103	+0.10(+0.29%)
Apr 01, 2019	34.56	34.57	34.36	34.46	700,191	+0.07(+0.20%)
Mar 29, 2019	34.13	34.41	34.02	34.39	2,629,200	+0.29(+0.85%)
Mar 28, 2019	34.21	34.30	33.96	34.10	1,125,151	-0.10(-0.29%)
Mar 27, 2019	34.20	34.31	33.98	34.20	746,783	-0.08(-0.23%)
Mar 26, 2019	34.30	34.35	34.21	34.28	730,119	+0.45(+1.33%)
Mar 25, 2019	33.87	33.93	33.74	33.83	399,601	+0.07(+0.21%)
Mar 22, 2019	33.80	33.94	33.67	33.76	870,500	-0.36(-1.06%)
Mar 21, 2019	33.74	34.12	33.72	34.12	683,031	+0.03(+0.09%)
Mar 20, 2019	33.72	34.21	33.63	34.09	901,890	+0.40(+1.17%)
Mar 19, 2019	33.86	33.86	33.66	33.70	1,529,430	-0.16(-0.49%)
Mar 18, 2019	33.81	33.90	33.72	33.86	367,727	-0.07(-0.21%)
Mar 15, 2019	33.95	34.03	33.82	33.93	548,700	-0.28(-0.82%)
Mar 14, 2019	33.75	34.27	33.75	34.21	920,313	+0.47(+1.39%)
Mar 13, 2019	33.65	33.76	33.61	33.74	480,314	+0.19(+0.57%)
Mar 12, 2019	33.53	33.60	33.46	33.55	506,758	-0.06(-0.18%)
Mar 11, 2019	33.50	33.63	33.46	33.61	488,583	-0.01(-0.03%)
Mar 08, 2019	33.38	33.65	33.10	33.62	563,100	+0.12(+0.36%)
Mar 07, 2019	33.73	33.81	33.45	33.50	880,434	-1.32(-3.79%)
Mar 06, 2019	34.88	34.91	34.63	34.82	318,519	-0.02(-0.06%)
Mar 05, 2019	34.64	34.88	34.62	34.84	605,883	+0.05(+0.14%)
Mar 04, 2019	34.78	34.86	34.53	34.79	1,840,137	-0.01(-0.03%)

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.