Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.45	29.58	29.38	29.38	189,070	-0.41(-1.39%)
May 30, 2019	30.09	30.09	29.73	29.80	85,207	-0.03(-0.11%)
May 29, 2019	29.92	29.92	29.68	29.83	14,029	-0.22(-0.73%)
May 28, 2019	30.43	30.46	30.05	30.05	14,155	-0.32(-1.06%)
May 24, 2019	30.43	30.43	30.28	30.37	6,989	+0.11(+0.36%)
May 23, 2019	30.27	30.30	30.10	30.26	15,616	-0.31(-1.02%)
May 22, 2019	30.48	30.63	30.48	30.57	5,927	-0.03(-0.08%)
May 21, 2019	30.61	30.66	30.56	30.60	170,310	+0.11(+0.36%)
May 20, 2019	30.47	30.54	30.42	30.49	30,336	-0.07(-0.22%)
May 17, 2019	30.49	30.73	30.45	30.56	24,285	-0.07(-0.22%)
May 16, 2019	30.36	30.73	30.36	30.63	13,397	+0.30(+0.97%)
May 15, 2019	30.02	30.41	30.02	30.33	35,066	+0.07(+0.24%)
May 14, 2019	30.06	30.35	30.06	30.26	11,343	+0.27(+0.91%)
May 13, 2019	30.09	30.20	29.92	29.98	36,718	-0.62(-2.01%)
May 10, 2019	30.35	30.60	30.08	30.60	65,392	+0.16(+0.54%)
May 09, 2019	30.43	30.48	30.14	30.44	10,417	-0.14(-0.45%)
May 08, 2019	30.50	30.72	30.49	30.57	4,790	+0.01(+0.04%)
May 07, 2019	30.83	30.83	30.40	30.56	79,177	-0.46(-1.48%)
May 06, 2019	30.61	31.10	30.40	31.02	23,563	-0.13(-0.43%)
May 03, 2019	31.05	31.18	30.99	31.16	6,870	+0.25(+0.82%)
May 02, 2019	31.23	31.23	30.81	30.90	69,475	-0.14(-0.46%)
May 01, 2019	31.55	31.55	31.05	31.05	44,390	-0.19(-0.59%)
Apr 30, 2019	31.11	31.28	31.09	31.23	14,629	+0.12(+0.38%)
Apr 29, 2019	31.14	31.14	31.06	31.11	20,013	+0.08(+0.24%)
Apr 26, 2019	30.93	31.05	30.93	31.04	25,233	-0.05(-0.17%)
Apr 25, 2019	31.06	31.14	30.96	31.09	30,349	-0.19(-0.61%)
Apr 24, 2019	31.33	31.35	31.24	31.28	17,466	-0.03(-0.11%)
Apr 23, 2019	31.31	31.39	31.22	31.32	17,702	+0.09(+0.30%)
Apr 22, 2019	31.25	31.25	31.17	31.22	19,528	-0.03(-0.09%)
Apr 18, 2019	31.26	31.28	31.11	31.25	32,814	+0.06(+0.19%)
Apr 17, 2019	31.41	31.41	31.12	31.19	30,786	-0.05(-0.16%)
Apr 16, 2019	31.33	31.33	31.17	31.24	23,765	+0.08(+0.27%)
Apr 15, 2019	31.19	31.19	31.07	31.16	25,177	+0.01(+0.03%)
Apr 12, 2019	31.22	31.22	31.07	31.15	13,149	+0.17(+0.54%)
Apr 11, 2019	31.05	31.05	30.88	30.98	15,234	+0.01(+0.03%)
Apr 10, 2019	31.02	31.02	30.90	30.97	9,061	+0.05(+0.16%)
Apr 09, 2019	31.09	31.09	30.84	30.92	13,713	-0.17(-0.56%)
Apr 08, 2019	31.04	31.09	31.00	31.09	10,167	+0.04(+0.12%)
Apr 05, 2019	31.06	31.10	31.04	31.06	14,334	+0.06(+0.20%)
Apr 04, 2019	31.06	31.06	30.90	31.00	63,613	+0.11(+0.36%)
Apr 03, 2019	30.97	31.00	30.84	30.89	24,027	-0.03(-0.08%)
Apr 02, 2019	31.12	31.12	30.82	30.91	18,884	-0.09(-0.30%)
Apr 01, 2019	30.97	31.20	30.89	31.00	49,258	+0.33(+1.09%)
Mar 29, 2019	30.76	30.76	30.49	30.67	15,518	+0.16(+0.54%)
Mar 28, 2019	30.51	30.57	30.31	30.51	14,110	+0.08(+0.27%)
Mar 27, 2019	30.64	30.64	30.27	30.43	12,455	-0.15(-0.49%)
Mar 26, 2019	30.45	30.60	30.44	30.57	5,732	+0.29(+0.95%)
Mar 25, 2019	30.30	30.42	30.22	30.29	19,517	-0.10(-0.33%)
Mar 22, 2019	30.68	30.68	30.30	30.39	32,814	-0.39(-1.27%)
Mar 21, 2019	30.52	30.84	30.52	30.78	14,226	+0.23(+0.75%)
Mar 20, 2019	30.54	30.71	30.43	30.55	10,800	-0.07(-0.24%)
Mar 19, 2019	30.97	30.97	30.60	30.62	26,799	-0.03(-0.11%)
Mar 18, 2019	30.82	30.82	30.56	30.66	12,599	+0.08(+0.25%)
Mar 15, 2019	30.60	30.63	30.45	30.58	23,998	+0.14(+0.45%)
Mar 14, 2019	30.56	30.56	30.40	30.45	94,663	-0.02(-0.05%)
Mar 13, 2019	30.55	30.55	30.32	30.46	15,383	+0.19(+0.64%)
Mar 12, 2019	30.32	30.38	30.24	30.27	16,651	+0.03(+0.09%)
Mar 11, 2019	29.92	30.27	29.92	30.24	12,776	+0.48(+1.60%)
Mar 08, 2019	29.66	29.83	29.64	29.77	17,312	-0.20(-0.67%)
Mar 07, 2019	30.09	30.09	29.86	29.97	16,490	-0.19(-0.64%)
Mar 06, 2019	30.32	30.32	30.10	30.16	13,813	-0.17(-0.55%)
Mar 05, 2019	30.29	30.35	30.27	30.33	10,075	-0.03(-0.11%)
Mar 04, 2019	30.67	30.67	30.11	30.36	109,596	-0.12(-0.38%)

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.