Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.00	32.18	31.94	32.08	38,200	-0.03(-0.09%)
May 30, 2019	32.18	32.33	32.02	32.11	20,484	-0.03(-0.08%)
May 29, 2019	32.37	32.56	32.10	32.14	265,236	-0.41(-1.26%)
May 28, 2019	32.64	32.74	32.49	32.55	9,630	-0.09(-0.28%)
May 24, 2019	32.71	32.75	32.50	32.64	74,800	+0.15(+0.46%)
May 23, 2019	32.48	32.63	32.38	32.49	17,972	-0.27(-0.83%)
May 22, 2019	32.84	32.87	32.69	32.76	24,027	-0.05(-0.16%)
May 21, 2019	32.83	32.85	32.73	32.81	15,255	+0.20(+0.60%)
May 20, 2019	32.66	32.75	32.49	32.62	16,330	-0.20(-0.61%)
May 17, 2019	32.92	32.97	32.72	32.82	26,100	-0.11(-0.33%)
May 16, 2019	32.73	33.07	32.73	32.93	74,143	+0.18(+0.55%)
May 15, 2019	32.58	32.80	32.57	32.75	81,826	+0.21(+0.65%)
May 14, 2019	32.93	32.93	32.54	32.54	62,671	+0.02(+0.06%)
May 13, 2019	32.61	32.61	32.37	32.52	36,296	-0.34(-1.03%)
May 10, 2019	32.76	32.99	32.49	32.86	42,800	+0.12(+0.38%)
May 09, 2019	32.65	32.82	32.44	32.73	37,476	-0.04(-0.11%)
May 08, 2019	32.83	33.00	32.71	32.77	17,000	-0.16(-0.48%)
May 07, 2019	33.22	33.29	32.77	32.93	30,680	-0.43(-1.29%)
May 06, 2019	33.01	33.42	33.01	33.36	30,903	+0.06(+0.18%)
May 03, 2019	33.14	33.35	33.01	33.30	26,100	+0.34(+1.03%)
May 02, 2019	32.98	33.03	32.74	32.96	72,257	+0.05(+0.15%)
May 01, 2019	33.23	33.23	32.85	32.91	28,494	-0.17(-0.51%)
Apr 30, 2019	32.98	33.08	32.75	33.08	26,727	+0.17(+0.52%)
Apr 29, 2019	33.20	33.20	32.91	32.91	20,948	-0.15(-0.45%)
Apr 26, 2019	32.65	33.09	32.65	33.06	16,300	+0.43(+1.32%)
Apr 25, 2019	32.91	32.91	32.61	32.63	48,618	-0.27(-0.82%)
Apr 24, 2019	32.69	32.97	32.69	32.90	67,799	+0.27(+0.83%)
Apr 23, 2019	32.32	32.70	32.29	32.63	27,926	+0.38(+1.18%)
Apr 22, 2019	32.51	32.51	32.14	32.25	21,049	-0.22(-0.66%)
Apr 18, 2019	32.49	32.53	32.25	32.47	32,500	+0.12(+0.36%)
Apr 17, 2019	32.45	32.56	32.26	32.35	33,436	-0.21(-0.64%)
Apr 16, 2019	32.69	32.75	32.45	32.56	22,699	-0.13(-0.41%)
Apr 15, 2019	32.72	32.78	32.64	32.69	9,643	+0.02(+0.06%)
Apr 12, 2019	32.58	32.69	32.58	32.67	25,000	+0.06(+0.17%)
Apr 11, 2019	32.70	32.70	32.53	32.61	29,516	+0.02(+0.08%)
Apr 10, 2019	32.49	32.70	32.40	32.59	21,547	+0.25(+0.77%)
Apr 09, 2019	32.40	32.47	32.33	32.34	20,370	-0.15(-0.48%)
Apr 08, 2019	32.70	32.70	32.41	32.49	18,945	-0.03(-0.08%)
Apr 05, 2019	32.43	32.82	32.43	32.52	68,700	+0.05(+0.15%)
Apr 04, 2019	32.44	32.47	32.24	32.47	29,795	+0.11(+0.34%)
Apr 03, 2019	32.34	32.47	32.27	32.36	12,968	+0.03(+0.09%)
Apr 02, 2019	32.32	32.35	32.12	32.33	22,137	+0.02(+0.06%)
Apr 01, 2019	32.51	32.51	32.17	32.31	22,706	+0.08(+0.23%)
Mar 29, 2019	32.23	32.39	32.17	32.23	23,400	-0.04(-0.11%)
Mar 28, 2019	31.99	32.27	31.93	32.27	20,122	+0.18(+0.56%)
Mar 27, 2019	32.17	32.26	31.86	32.09	11,491	-0.03(-0.09%)
Mar 26, 2019	32.00	32.12	31.94	32.12	17,233	+0.40(+1.26%)
Mar 25, 2019	31.70	31.86	31.58	31.72	16,708	+0.03(+0.09%)
Mar 22, 2019	32.28	32.41	31.65	31.69	13,900	-0.43(-1.34%)
Mar 21, 2019	31.77	32.16	31.77	32.12	5,953	+0.41(+1.30%)
Mar 20, 2019	32.12	32.12	31.67	31.71	11,731	-0.25(-0.78%)
Mar 19, 2019	32.27	32.52	31.96	31.96	113,346	-0.14(-0.44%)
Mar 18, 2019	32.22	32.30	32.02	32.10	36,155	-0.03(-0.09%)
Mar 15, 2019	32.19	32.29	32.03	32.13	10,600	+0.13(+0.41%)
Mar 14, 2019	31.98	32.20	31.98	32.00	33,150	-0.13(-0.39%)
Mar 13, 2019	32.10	32.26	32.06	32.13	45,960	+0.12(+0.38%)
Mar 12, 2019	32.13	32.13	31.97	32.01	14,282	-0.04(-0.14%)
Mar 11, 2019	31.89	32.05	31.71	32.05	20,989	+0.44(+1.38%)
Mar 08, 2019	31.63	31.64	31.52	31.61	15,900	-0.03(-0.08%)
Mar 07, 2019	31.80	31.85	31.56	31.64	129,785	-0.12(-0.39%)
Mar 06, 2019	32.08	32.08	31.72	31.76	18,669	-0.32(-0.99%)
Mar 05, 2019	32.17	32.17	32.04	32.08	33,757	-0.02(-0.06%)
Mar 04, 2019	32.25	32.25	31.90	32.10	185,824	-0.20(-0.60%)

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.