Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.99	31.13	30.87	31.03	2,521,672	-0.08(-0.26%)
May 30, 2019	31.28	31.31	31.01	31.11	2,648,494	-0.11(-0.36%)
May 29, 2019	31.23	31.34	31.13	31.23	2,592,125	-0.24(-0.77%)
May 28, 2019	31.89	32.08	31.45	31.47	3,341,892	-0.80(-2.49%)
May 24, 2019	32.25	32.38	32.19	32.27	2,118,886	+0.15(+0.48%)
May 23, 2019	32.07	32.15	31.98	32.12	2,285,205	-0.17(-0.52%)
May 22, 2019	31.56	32.30	31.55	32.29	3,465,524	+0.65(+2.06%)
May 21, 2019	31.60	31.74	31.57	31.64	2,778,456	+0.00(+0.00%)
May 20, 2019	31.55	31.75	31.53	31.64	2,133,305	-0.06(-0.18%)
May 17, 2019	31.54	31.87	31.54	31.69	2,395,918	+0.10(+0.31%)
May 16, 2019	31.65	31.83	31.56	31.60	3,217,879	+0.20(+0.65%)
May 15, 2019	31.29	31.45	31.19	31.39	2,834,397	+0.29(+0.94%)
May 14, 2019	31.24	31.38	31.06	31.10	2,936,353	-0.10(-0.33%)
May 13, 2019	31.03	31.29	30.99	31.20	2,936,587	-0.15(-0.48%)
May 10, 2019	31.26	31.38	31.03	31.35	3,244,808	-0.10(-0.33%)
May 09, 2019	31.25	31.52	31.22	31.45	2,118,342	-0.06(-0.20%)
May 08, 2019	31.46	31.60	31.41	31.52	2,564,541	+0.12(+0.38%)
May 07, 2019	31.84	31.91	31.27	31.40	3,986,508	-0.75(-2.32%)
May 06, 2019	31.95	32.21	31.93	32.14	2,550,718	-0.17(-0.54%)
May 03, 2019	32.43	32.44	32.19	32.32	2,736,053	+0.23(+0.72%)
May 02, 2019	32.07	32.15	31.95	32.09	3,013,446	+0.04(+0.12%)
May 01, 2019	32.40	32.47	31.75	32.05	5,504,362	-0.57(-1.75%)
Apr 30, 2019	32.36	32.64	32.20	32.62	6,473,852	+0.54(+1.68%)
Apr 29, 2019	32.19	32.22	31.99	32.08	2,604,555	+0.04(+0.12%)
Apr 26, 2019	31.99	32.05	31.82	32.04	2,434,835	+0.14(+0.45%)
Apr 25, 2019	31.75	31.91	31.64	31.90	2,567,435	+0.23(+0.73%)
Apr 24, 2019	31.84	31.88	31.57	31.67	3,611,355	-0.23(-0.72%)
Apr 23, 2019	31.84	32.03	31.81	31.90	4,822,565	+0.43(+1.36%)
Apr 22, 2019	31.56	31.65	31.42	31.47	2,080,516	-0.13(-0.43%)
Apr 18, 2019	31.68	31.74	31.49	31.61	3,366,733	-0.10(-0.33%)
Apr 17, 2019	32.18	32.20	31.66	31.71	4,798,839	-0.23(-0.72%)
Apr 16, 2019	32.60	32.60	31.94	31.94	3,259,892	-0.40(-1.23%)
Apr 15, 2019	32.41	32.53	32.32	32.34	2,736,734	+0.13(+0.42%)
Apr 12, 2019	32.25	32.44	32.13	32.20	3,475,796	-0.27(-0.83%)
Apr 11, 2019	32.75	32.76	32.39	32.47	3,468,372	-0.26(-0.80%)
Apr 10, 2019	32.89	32.96	32.71	32.73	2,415,829	-0.17(-0.53%)
Apr 09, 2019	32.99	33.03	32.85	32.91	2,282,457	-0.14(-0.43%)
Apr 08, 2019	33.19	33.19	32.96	33.05	2,578,416	+0.06(+0.17%)
Apr 05, 2019	33.17	33.22	32.95	32.99	2,464,087	-0.07(-0.22%)
Apr 04, 2019	33.18	33.20	32.94	33.06	2,772,168	-0.06(-0.17%)
Apr 03, 2019	33.11	33.30	33.02	33.12	3,552,710	-0.10(-0.29%)
Apr 02, 2019	33.37	33.47	33.20	33.22	3,950,176	+0.06(+0.17%)
Apr 01, 2019	33.37	33.37	33.07	33.16	2,945,661	+0.02(+0.05%)
Mar 29, 2019	33.26	33.29	33.03	33.14	2,981,037	-0.06(-0.19%)
Mar 28, 2019	33.31	33.43	33.17	33.21	4,348,144	+0.11(+0.34%)
Mar 27, 2019	33.18	33.27	32.94	33.10	3,980,091	+0.10(+0.31%)
Mar 26, 2019	33.19	33.21	32.92	32.99	3,089,327	+0.31(+0.95%)
Mar 25, 2019	32.72	32.83	32.62	32.68	2,655,216	-0.03(-0.10%)
Mar 22, 2019	32.87	33.01	32.72	32.72	3,165,248	+0.01(+0.02%)
Mar 21, 2019	32.68	32.89	32.63	32.71	3,238,599	+0.34(+1.05%)
Mar 20, 2019	32.33	32.50	32.17	32.37	2,565,775	+0.29(+0.89%)
Mar 19, 2019	32.18	32.30	32.03	32.08	2,787,345	-0.03(-0.10%)
Mar 18, 2019	32.22	32.26	31.96	32.11	1,721,068	-0.11(-0.34%)
Mar 15, 2019	32.13	32.23	31.99	32.22	2,667,589	+0.16(+0.49%)
Mar 14, 2019	32.10	32.18	32.00	32.07	1,985,478	+0.06(+0.20%)
Mar 13, 2019	31.92	32.03	31.84	32.00	1,468,400	+0.24(+0.75%)
Mar 12, 2019	31.58	31.87	31.58	31.76	1,636,751	-0.02(-0.07%)
Mar 11, 2019	31.83	31.92	31.65	31.79	2,218,573	-0.03(-0.10%)
Mar 08, 2019	31.84	31.86	31.58	31.82	2,116,091	+0.00(+0.00%)
Mar 07, 2019	31.86	31.95	31.65	31.82	3,816,078	-0.06(-0.17%)
Mar 06, 2019	32.14	32.14	31.76	31.88	1,913,129	-0.13(-0.42%)
Mar 05, 2019	31.88	32.15	31.82	32.01	2,509,889	+0.06(+0.20%)
Mar 04, 2019	32.11	32.11	31.81	31.95	2,624,962	-0.09(-0.27%)

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.