Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.26	33.30	33.15	33.15	8,526	-0.19(-0.56%)
May 30, 2019	33.32	33.34	33.32	33.34	202	+0.02(+0.05%)
May 29, 2019	33.36	33.36	33.32	33.32	61,570	-0.08(-0.25%)
May 28, 2019	33.42	33.43	33.38	33.41	10,478	+0.04(+0.11%)
May 24, 2019	33.36	33.41	33.36	33.37	1,589	-0.08(-0.25%)
May 23, 2019	33.44	33.46	33.39	33.45	20,882	-0.13(-0.39%)
May 22, 2019	33.57	33.59	33.52	33.59	7,430	-0.00(-0.00%)
May 21, 2019	33.60	33.61	33.57	33.59	20,156	+0.10(+0.30%)
May 20, 2019	33.53	33.53	33.47	33.49	3,698	-0.00(-0.01%)
May 17, 2019	33.54	33.54	33.49	33.49	1,300	-0.04(-0.11%)
May 16, 2019	33.59	33.61	33.50	33.53	8,347	+0.07(+0.21%)
May 15, 2019	33.40	33.61	33.40	33.46	61,837	+0.04(+0.11%)
May 14, 2019	33.39	33.46	33.39	33.42	10,550	+0.07(+0.21%)
May 13, 2019	33.45	33.45	33.35	33.35	1,125	-0.27(-0.82%)
May 10, 2019	33.47	33.63	33.47	33.63	1,156	+0.11(+0.33%)
May 09, 2019	33.50	33.52	33.50	33.52	281	-0.04(-0.12%)
May 08, 2019	33.52	33.61	33.52	33.56	4,290	+0.01(+0.04%)
May 07, 2019	33.65	33.65	33.54	33.55	1,107	-0.20(-0.60%)
May 06, 2019	33.62	33.75	33.62	33.75	251	+0.01(+0.03%)
May 03, 2019	33.75	33.78	33.72	33.74	7,081	+0.07(+0.21%)
May 02, 2019	33.68	33.68	33.65	33.67	1,042	-0.02(-0.06%)
May 01, 2019	33.76	33.76	33.69	33.69	1,482	-0.07(-0.21%)
Apr 30, 2019	33.73	33.77	33.72	33.76	4,415	+0.00(+0.00%)
Apr 29, 2019	33.76	33.76	33.73	33.76	1,168	+0.02(+0.07%)
Apr 26, 2019	33.75	33.75	33.72	33.73	1,598	+0.05(+0.16%)
Apr 25, 2019	33.62	33.72	33.62	33.68	4,318	+0.01(+0.04%)
Apr 24, 2019	33.69	33.71	33.67	33.67	6,265	-0.05(-0.15%)
Apr 23, 2019	33.66	33.72	33.66	33.72	2,242	+0.12(+0.36%)
Apr 22, 2019	33.59	33.61	33.57	33.60	2,370	-0.00(-0.01%)
Apr 18, 2019	33.57	33.62	33.56	33.60	4,796	+0.00(+0.01%)
Apr 17, 2019	33.64	33.64	33.58	33.60	6,206	-0.03(-0.09%)
Apr 16, 2019	33.66	33.66	33.60	33.63	3,515	+0.02(+0.05%)
Apr 15, 2019	33.63	33.63	33.57	33.61	2,633	-0.01(-0.02%)
Apr 12, 2019	33.64	33.64	33.61	33.62	2,616	+0.06(+0.18%)
Apr 11, 2019	33.51	33.57	33.51	33.56	6,236	+0.07(+0.21%)
Apr 10, 2019	33.46	33.49	33.46	33.49	840	+0.10(+0.30%)
Apr 09, 2019	33.36	33.39	33.36	33.39	1,449	-0.01(-0.03%)
Apr 08, 2019	33.36	33.46	33.34	33.40	10,339	-0.02(-0.05%)
Apr 05, 2019	33.43	33.43	33.41	33.41	145	+0.08(+0.23%)
Apr 04, 2019	33.27	33.33	33.27	33.33	1,563	+0.07(+0.22%)
Apr 03, 2019	33.28	33.33	33.24	33.26	47,454	+0.03(+0.08%)
Apr 02, 2019	33.20	33.24	33.20	33.24	1,258	+0.02(+0.05%)
Apr 01, 2019	33.24	33.24	33.22	33.22	813	+0.06(+0.17%)
Mar 29, 2019	33.17	33.17	33.15	33.16	6,299	+0.09(+0.26%)
Mar 28, 2019	33.02	33.08	33.02	33.08	12,801	+0.06(+0.19%)
Mar 27, 2019	32.97	33.04	32.97	33.02	9,813	+0.00(+0.01%)
Mar 26, 2019	33.06	33.10	33.01	33.01	16,156	+0.06(+0.17%)
Mar 25, 2019	32.93	32.97	32.92	32.96	5,548	+0.07(+0.22%)
Mar 22, 2019	32.98	32.98	32.88	32.88	2,490	-0.17(-0.50%)
Mar 21, 2019	33.09	33.11	33.05	33.05	4,228	+0.00(+0.00%)
Mar 20, 2019	32.90	33.12	32.90	33.05	31,694	+0.14(+0.43%)
Mar 19, 2019	32.94	33.01	32.90	32.91	3,393	-0.02(-0.06%)
Mar 18, 2019	32.99	32.99	32.90	32.93	6,244	-0.00(-0.00%)
Mar 15, 2019	32.97	32.97	32.91	32.93	2,344	+0.09(+0.26%)
Mar 14, 2019	32.80	32.87	32.80	32.84	1,769	-0.01(-0.03%)
Mar 13, 2019	32.78	32.87	32.78	32.85	4,001	+0.10(+0.29%)
Mar 12, 2019	32.78	32.79	32.76	32.76	3,687	+0.05(+0.16%)
Mar 11, 2019	32.65	32.74	32.64	32.70	6,109	+0.12(+0.37%)
Mar 08, 2019	32.47	32.58	32.47	32.58	1,758	-0.03(-0.10%)
Mar 07, 2019	32.62	32.63	32.59	32.62	20,196	-0.05(-0.15%)
Mar 06, 2019	32.71	32.71	32.66	32.66	4,672	-0.09(-0.28%)
Mar 05, 2019	32.75	32.78	32.73	32.76	3,464	-0.04(-0.12%)
Mar 04, 2019	32.86	32.86	32.69	32.80	19,739	+0.00(+0.00%)

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.