Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.90	30.92	30.72	30.90	9,778	-0.30(-0.96%)
May 30, 2019	31.19	31.38	31.09	31.20	16,675	+0.19(+0.63%)
May 29, 2019	31.12	31.21	30.89	31.01	16,114	-0.31(-0.99%)
May 28, 2019	31.45	31.74	31.32	31.32	26,615	-0.16(-0.52%)
May 24, 2019	31.62	31.66	31.44	31.48	3,537	-0.04(-0.12%)
May 23, 2019	31.77	31.77	31.28	31.52	33,064	-0.46(-1.44%)
May 22, 2019	32.18	32.18	31.96	31.98	6,492	-0.18(-0.57%)
May 21, 2019	32.14	32.27	32.14	32.17	3,555	+0.14(+0.43%)
May 20, 2019	32.07	32.07	31.92	32.03	10,457	-0.32(-0.99%)
May 17, 2019	32.30	32.54	32.29	32.35	5,513	-0.18(-0.56%)
May 16, 2019	32.34	32.66	32.30	32.53	6,156	+0.25(+0.78%)
May 15, 2019	31.75	32.28	31.75	32.28	10,758	+0.37(+1.18%)
May 14, 2019	31.99	32.04	31.90	31.90	8,732	+0.07(+0.21%)
May 13, 2019	32.47	32.47	31.61	31.84	45,139	-1.17(-3.55%)
May 10, 2019	32.98	33.01	32.43	33.01	7,490	-0.01(-0.03%)
May 09, 2019	32.83	33.05	32.69	33.02	12,770	-0.09(-0.26%)
May 08, 2019	33.24	33.36	33.11	33.11	11,899	+0.12(+0.38%)
May 07, 2019	33.49	33.49	32.83	32.98	24,651	-0.69(-2.06%)
May 06, 2019	32.75	33.81	32.75	33.67	101,031	+0.51(+1.54%)
May 03, 2019	33.01	33.16	32.91	33.16	6,658	+0.36(+1.08%)
May 02, 2019	32.87	32.99	32.43	32.81	13,344	-0.35(-1.06%)
May 01, 2019	33.39	33.47	33.15	33.16	13,813	-0.15(-0.45%)
Apr 30, 2019	33.57	33.57	33.07	33.31	100,874	-0.48(-1.42%)
Apr 29, 2019	33.62	33.79	33.52	33.79	40,780	+0.28(+0.83%)
Apr 26, 2019	33.12	33.51	33.12	33.51	100,598	+0.39(+1.19%)
Apr 25, 2019	33.30	33.31	33.03	33.11	47,369	-0.20(-0.61%)
Apr 24, 2019	33.51	33.51	33.29	33.32	4,735	-0.17(-0.52%)
Apr 23, 2019	33.08	33.56	33.08	33.49	13,832	+0.59(+1.78%)
Apr 22, 2019	32.98	32.98	32.80	32.90	11,394	-0.19(-0.58%)
Apr 18, 2019	33.22	33.23	33.08	33.10	151,990	-0.12(-0.35%)
Apr 17, 2019	33.27	33.27	33.14	33.21	7,223	+0.04(+0.11%)
Apr 16, 2019	33.14	33.23	33.14	33.17	2,291	+0.05(+0.15%)
Apr 15, 2019	33.07	33.15	32.86	33.12	298,295	+0.07(+0.20%)
Apr 12, 2019	33.21	33.21	32.88	33.06	27,984	+0.29(+0.88%)
Apr 11, 2019	32.82	32.88	32.73	32.77	4,603	+0.07(+0.21%)
Apr 10, 2019	32.45	32.70	32.45	32.70	22,993	+0.38(+1.19%)
Apr 09, 2019	32.15	32.37	32.15	32.32	25,578	+0.12(+0.36%)
Apr 08, 2019	32.07	32.23	32.07	32.20	6,053	+0.08(+0.24%)
Apr 05, 2019	32.14	32.19	32.12	32.12	6,137	+0.17(+0.54%)
Apr 04, 2019	31.93	32.10	31.87	31.95	2,997	+0.10(+0.30%)
Apr 03, 2019	31.68	31.97	31.68	31.86	3,853	+0.31(+0.98%)
Apr 02, 2019	31.56	31.56	31.37	31.55	7,369	+0.04(+0.12%)
Apr 01, 2019	31.40	31.51	31.40	31.51	3,828	+0.30(+0.97%)
Mar 29, 2019	31.13	31.21	31.00	31.21	29,753	+0.08(+0.26%)
Mar 28, 2019	31.08	31.16	30.96	31.13	4,880	+0.10(+0.31%)
Mar 27, 2019	30.97	31.04	30.93	31.03	1,563	-0.19(-0.62%)
Mar 26, 2019	31.22	31.41	31.11	31.22	12,262	+0.26(+0.84%)
Mar 25, 2019	30.89	31.09	30.89	30.96	4,751	+0.10(+0.31%)
Mar 22, 2019	31.50	31.50	30.87	30.87	90,403	-0.78(-2.46%)
Mar 21, 2019	31.28	31.69	31.28	31.64	5,136	+0.25(+0.80%)
Mar 20, 2019	31.42	31.42	31.10	31.39	3,760	-0.07(-0.21%)
Mar 19, 2019	31.51	31.74	31.46	31.46	4,728	-0.04(-0.13%)
Mar 18, 2019	31.69	31.73	31.49	31.50	6,658	-0.23(-0.73%)
Mar 15, 2019	33.31	33.31	31.72	31.74	5,409	+0.01(+0.02%)
Mar 14, 2019	31.79	31.83	31.73	31.73	5,255	-0.09(-0.27%)
Mar 13, 2019	32.07	32.08	31.81	31.82	4,514	-0.12(-0.37%)
Mar 12, 2019	31.87	32.06	31.78	31.94	24,923	+0.19(+0.61%)
Mar 11, 2019	31.44	31.74	31.44	31.74	2,446	+0.36(+1.14%)
Mar 08, 2019	31.18	31.38	31.12	31.38	4,473	-0.10(-0.31%)
Mar 07, 2019	31.67	31.74	31.42	31.48	22,498	-0.49(-1.53%)
Mar 06, 2019	32.02	32.02	31.89	31.97	1,943	+0.00(+0.00%)
Mar 05, 2019	31.83	32.01	31.83	31.97	9,438	+0.18(+0.57%)
Mar 04, 2019	32.05	32.05	31.46	31.79	7,633	-0.11(-0.33%)

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.