Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.52	32.68	32.50	32.66	219,345	-0.28(-0.84%)
May 30, 2019	32.94	32.97	32.85	32.94	74,910	+0.09(+0.28%)
May 29, 2019	32.86	32.87	32.72	32.84	208,542	-0.23(-0.68%)
May 28, 2019	33.35	33.40	33.07	33.07	81,853	-0.29(-0.88%)
May 24, 2019	33.35	33.37	33.24	33.36	51,758	+0.35(+1.06%)
May 23, 2019	32.97	33.05	32.89	33.01	191,239	-0.43(-1.28%)
May 22, 2019	33.38	33.49	33.37	33.44	115,680	-0.16(-0.47%)
May 21, 2019	33.51	33.61	33.48	33.60	41,123	+0.23(+0.70%)
May 20, 2019	33.35	33.45	33.27	33.36	53,893	-0.13(-0.40%)
May 17, 2019	33.45	33.66	33.45	33.50	86,184	-0.27(-0.79%)
May 16, 2019	33.58	33.81	33.58	33.76	73,802	+0.23(+0.70%)
May 15, 2019	33.20	33.56	33.16	33.53	50,883	+0.09(+0.28%)
May 14, 2019	33.35	33.56	33.35	33.44	64,875	+0.29(+0.87%)
May 13, 2019	33.31	33.35	33.12	33.15	189,381	-0.76(-2.25%)
May 10, 2019	33.69	33.97	33.57	33.91	63,711	+0.20(+0.60%)
May 09, 2019	33.53	33.77	33.48	33.71	257,554	-0.28(-0.84%)
May 08, 2019	33.96	34.08	33.94	34.00	100,350	+0.00(+0.00%)
May 07, 2019	34.25	34.27	33.86	34.00	118,381	-0.59(-1.71%)
May 06, 2019	34.24	34.64	34.24	34.59	43,493	-0.37(-1.06%)
May 03, 2019	34.81	34.99	34.79	34.96	59,647	+0.33(+0.94%)
May 02, 2019	34.79	34.79	34.58	34.63	90,361	-0.05(-0.14%)
May 01, 2019	34.97	35.07	34.68	34.68	58,796	-0.30(-0.86%)
Apr 30, 2019	34.89	35.01	34.78	34.99	54,600	+0.08(+0.22%)
Apr 29, 2019	34.81	34.95	34.79	34.91	95,835	+0.14(+0.41%)
Apr 26, 2019	34.73	34.79	34.69	34.77	54,029	+0.13(+0.37%)
Apr 25, 2019	34.59	34.69	34.55	34.64	73,175	-0.07(-0.19%)
Apr 24, 2019	34.83	34.84	34.68	34.71	53,882	-0.43(-1.21%)
Apr 23, 2019	35.05	35.16	35.04	35.14	39,994	-0.07(-0.19%)
Apr 22, 2019	35.13	35.20	35.13	35.20	55,726	-0.03(-0.10%)
Apr 18, 2019	35.26	35.26	35.15	35.24	171,531	-0.08(-0.21%)
Apr 17, 2019	35.36	35.36	35.23	35.31	64,128	+0.19(+0.55%)
Apr 16, 2019	35.20	35.22	35.12	35.12	61,447	+0.06(+0.17%)
Apr 15, 2019	35.10	35.10	35.02	35.06	51,350	+0.00(+0.00%)
Apr 12, 2019	35.06	35.09	34.99	35.06	71,361	+0.29(+0.84%)
Apr 11, 2019	34.75	34.84	34.68	34.77	32,887	-0.03(-0.10%)
Apr 10, 2019	34.70	34.83	34.69	34.80	29,405	+0.11(+0.32%)
Apr 09, 2019	34.80	34.80	34.65	34.69	64,742	-0.15(-0.44%)
Apr 08, 2019	34.83	34.86	34.77	34.84	60,111	-0.02(-0.05%)
Apr 05, 2019	34.79	34.88	34.76	34.86	50,443	+0.07(+0.19%)
Apr 04, 2019	34.73	34.80	34.71	34.79	122,515	+0.00(+0.00%)
Apr 03, 2019	34.79	34.91	34.76	34.79	61,753	+0.26(+0.75%)
Apr 02, 2019	34.40	34.53	34.40	34.53	631,189	+0.11(+0.32%)
Apr 01, 2019	34.30	34.44	34.27	34.43	50,227	+0.53(+1.55%)
Mar 29, 2019	33.96	33.98	33.78	33.90	30,839	+0.09(+0.27%)
Mar 28, 2019	33.82	33.85	33.70	33.81	36,087	-0.11(-0.32%)
Mar 27, 2019	34.00	34.12	33.76	33.91	81,977	-0.04(-0.12%)
Mar 26, 2019	34.01	34.07	33.83	33.96	48,107	+0.17(+0.50%)
Mar 25, 2019	33.78	33.86	33.67	33.79	55,173	-0.03(-0.07%)
Mar 22, 2019	34.11	34.13	33.79	33.81	41,597	-0.73(-2.11%)
Mar 21, 2019	34.37	34.54	34.34	34.54	208,876	-0.02(-0.05%)
Mar 20, 2019	34.44	34.72	34.32	34.56	71,782	-0.06(-0.17%)
Mar 19, 2019	34.73	34.76	34.53	34.62	73,519	+0.12(+0.34%)
Mar 18, 2019	34.38	34.53	34.38	34.50	163,646	+0.15(+0.44%)
Mar 15, 2019	34.22	34.38	34.22	34.35	168,044	+0.32(+0.95%)
Mar 14, 2019	34.06	34.09	33.98	34.02	100,454	-0.05(-0.15%)
Mar 13, 2019	33.92	34.09	33.82	34.07	127,204	+0.30(+0.89%)
Mar 12, 2019	33.73	33.81	33.72	33.77	37,429	+0.01(+0.02%)
Mar 11, 2019	33.47	33.77	33.47	33.77	71,585	+0.37(+1.10%)
Mar 08, 2019	33.25	33.41	33.24	33.40	80,541	-0.08(-0.25%)
Mar 07, 2019	33.78	33.78	33.48	33.48	55,800	-0.48(-1.42%)
Mar 06, 2019	34.06	34.06	33.93	33.97	55,902	-0.10(-0.29%)
Mar 05, 2019	34.02	34.10	33.96	34.07	67,377	+0.06(+0.17%)
Mar 04, 2019	34.16	34.19	33.89	34.01	293,561	-0.19(-0.56%)

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.