Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.26	30.91	29.91	30.80	3,755,302	+0.43(+1.42%)
May 30, 2019	30.76	31.05	30.32	30.36	2,172,581	-0.36(-1.16%)
May 29, 2019	30.88	31.14	30.55	30.72	2,629,075	-0.48(-1.52%)
May 28, 2019	31.79	32.03	31.08	31.19	3,631,739	-0.64(-2.00%)
May 24, 2019	32.39	32.39	31.81	31.83	1,341,415	-0.49(-1.52%)
May 23, 2019	31.99	32.41	31.85	32.32	2,537,055	+0.21(+0.66%)
May 22, 2019	32.43	32.43	32.03	32.11	2,256,057	-0.47(-1.46%)
May 21, 2019	33.01	33.09	32.42	32.59	2,379,231	-0.28(-0.85%)
May 20, 2019	33.19	33.30	32.81	32.87	2,381,425	-0.32(-0.97%)
May 17, 2019	32.88	33.41	32.87	33.19	1,533,955	+0.17(+0.51%)
May 16, 2019	33.17	33.45	32.96	33.02	1,872,833	-0.04(-0.13%)
May 15, 2019	32.79	33.15	32.56	33.06	1,120,795	+0.26(+0.80%)
May 14, 2019	32.84	32.95	32.47	32.80	1,307,711	-0.04(-0.13%)
May 13, 2019	32.75	33.21	32.68	32.84	2,569,453	-0.02(-0.05%)
May 10, 2019	32.92	33.07	32.36	32.86	1,499,173	-0.19(-0.56%)
May 09, 2019	32.55	33.07	32.46	33.04	1,312,243	+0.31(+0.96%)
May 08, 2019	32.48	32.96	32.26	32.73	1,614,517	+0.31(+0.94%)
May 07, 2019	32.33	32.49	31.91	32.42	1,579,262	+0.02(+0.05%)
May 06, 2019	32.39	32.59	32.14	32.41	1,887,153	-0.05(-0.16%)
May 03, 2019	32.16	32.51	31.93	32.46	1,337,524	+0.31(+0.95%)
May 02, 2019	32.17	32.25	31.88	32.15	1,727,158	-0.35(-1.07%)
May 01, 2019	32.86	32.89	32.32	32.50	1,913,446	-0.31(-0.96%)
Apr 30, 2019	32.53	32.84	32.35	32.81	1,808,315	+0.30(+0.91%)
Apr 29, 2019	32.76	32.85	32.43	32.52	1,856,462	-0.25(-0.78%)
Apr 26, 2019	32.43	32.79	32.31	32.77	1,848,764	+0.39(+1.20%)
Apr 25, 2019	32.97	32.97	32.33	32.38	2,681,005	-0.70(-2.10%)
Apr 24, 2019	33.11	33.49	32.87	33.08	1,980,350	+0.08(+0.26%)
Apr 23, 2019	33.31	33.50	32.89	32.99	1,919,029	-0.36(-1.07%)
Apr 22, 2019	33.43	33.57	33.21	33.35	1,670,652	-0.06(-0.18%)
Apr 18, 2019	33.26	33.59	33.16	33.41	1,854,659	+0.22(+0.66%)
Apr 17, 2019	33.58	33.67	33.15	33.19	1,819,117	-0.25(-0.76%)
Apr 16, 2019	33.79	33.91	33.40	33.44	1,836,789	-0.35(-1.03%)
Apr 15, 2019	33.54	34.11	33.54	33.79	2,489,903	+0.03(+0.08%)
Apr 12, 2019	33.54	33.89	33.48	33.76	2,674,459	+0.13(+0.38%)
Apr 11, 2019	33.30	33.82	33.24	33.64	2,841,760	+0.45(+1.35%)
Apr 10, 2019	33.24	33.56	33.00	33.19	3,461,981	-0.01(-0.03%)
Apr 09, 2019	32.33	33.47	32.33	33.20	6,154,118	+0.81(+2.49%)
Apr 08, 2019	32.10	32.61	32.04	32.39	3,001,193	+0.23(+0.71%)
Apr 05, 2019	31.54	32.19	31.54	32.16	2,241,091	+0.68(+2.16%)
Apr 04, 2019	31.41	31.57	31.33	31.48	1,397,189	+0.17(+0.54%)
Apr 03, 2019	31.62	31.67	31.25	31.31	2,028,523	-0.31(-0.98%)
Apr 02, 2019	31.87	32.01	31.51	31.62	1,377,412	-0.19(-0.61%)
Apr 01, 2019	31.98	32.02	31.54	31.82	2,610,235	-0.24(-0.73%)
Mar 29, 2019	32.22	32.32	31.75	32.05	2,297,954	-0.14(-0.44%)
Mar 28, 2019	31.96	32.38	31.88	32.20	1,420,602	+0.29(+0.92%)
Mar 27, 2019	32.25	32.41	31.73	31.90	2,216,569	-0.48(-1.48%)
Mar 26, 2019	32.27	32.65	32.13	32.38	2,130,607	+0.20(+0.63%)
Mar 25, 2019	32.11	32.23	31.83	32.18	2,450,064	+0.03(+0.10%)
Mar 22, 2019	31.72	32.25	31.70	32.15	3,326,841	+0.32(+1.00%)
Mar 21, 2019	30.70	31.88	30.42	31.83	3,223,187	+1.29(+4.24%)
Mar 20, 2019	30.59	30.86	30.50	30.53	2,435,039	+0.02(+0.06%)
Mar 19, 2019	30.70	30.88	30.39	30.51	1,888,597	-0.22(-0.71%)
Mar 18, 2019	30.31	30.83	30.30	30.73	2,445,647	+0.46(+1.53%)
Mar 15, 2019	29.96	30.40	29.92	30.27	4,246,523	+0.31(+1.04%)
Mar 14, 2019	29.73	30.09	29.66	29.96	2,307,687	+0.31(+1.05%)
Mar 13, 2019	29.51	29.90	29.45	29.65	2,235,237	+0.18(+0.63%)
Mar 12, 2019	30.20	30.21	29.45	29.46	2,839,834	-0.71(-2.37%)
Mar 11, 2019	30.20	30.34	29.88	30.18	2,547,941	-0.10(-0.33%)
Mar 08, 2019	30.25	30.30	29.93	30.28	2,086,562	+0.08(+0.28%)
Mar 07, 2019	30.40	30.51	30.04	30.20	2,036,167	-0.18(-0.61%)
Mar 06, 2019	30.35	30.46	30.14	30.38	2,230,820	+0.03(+0.11%)
Mar 05, 2019	30.26	30.43	30.04	30.35	2,594,732	+0.08(+0.28%)
Mar 04, 2019	30.58	30.68	29.74	30.26	3,391,826	-0.29(-0.96%)

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.