Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.99	31.14	30.87	31.04	2,521,252	-0.08(-0.26%)
May 30, 2019	31.29	31.31	31.02	31.12	2,648,053	-0.11(-0.36%)
May 29, 2019	31.23	31.34	31.14	31.23	2,591,693	-0.24(-0.77%)
May 28, 2019	31.90	32.08	31.46	31.47	3,341,335	-0.80(-2.49%)
May 24, 2019	32.25	32.39	32.20	32.28	2,118,534	+0.15(+0.48%)
May 23, 2019	32.08	32.16	31.99	32.12	2,284,825	-0.17(-0.52%)
May 22, 2019	31.57	32.30	31.55	32.29	3,464,947	+0.65(+2.06%)
May 21, 2019	31.61	31.75	31.58	31.64	2,777,993	+0.00(+0.00%)
May 20, 2019	31.55	31.75	31.54	31.64	2,132,949	-0.06(-0.18%)
May 17, 2019	31.55	31.87	31.55	31.70	2,395,519	+0.10(+0.31%)
May 16, 2019	31.66	31.83	31.57	31.60	3,217,343	+0.20(+0.65%)
May 15, 2019	31.29	31.45	31.20	31.40	2,833,925	+0.29(+0.94%)
May 14, 2019	31.25	31.38	31.06	31.10	2,935,863	-0.10(-0.33%)
May 13, 2019	31.04	31.29	30.99	31.21	2,936,098	-0.15(-0.48%)
May 10, 2019	31.27	31.38	31.04	31.36	3,244,267	-0.10(-0.33%)
May 09, 2019	31.25	31.52	31.22	31.46	2,117,989	-0.06(-0.20%)
May 08, 2019	31.47	31.61	31.41	31.52	2,564,113	+0.12(+0.38%)
May 07, 2019	31.84	31.91	31.28	31.40	3,985,844	-0.75(-2.32%)
May 06, 2019	31.95	32.21	31.94	32.15	2,550,293	-0.17(-0.54%)
May 03, 2019	32.44	32.44	32.20	32.32	2,735,597	+0.23(+0.72%)
May 02, 2019	32.08	32.16	31.95	32.09	3,012,944	+0.04(+0.12%)
May 01, 2019	32.40	32.48	31.75	32.05	5,503,445	-0.57(-1.75%)
Apr 30, 2019	32.36	32.65	32.21	32.63	6,472,773	+0.54(+1.68%)
Apr 29, 2019	32.20	32.23	32.00	32.09	2,604,121	+0.04(+0.12%)
Apr 26, 2019	31.99	32.05	31.82	32.05	2,434,429	+0.14(+0.45%)
Apr 25, 2019	31.75	31.92	31.64	31.90	2,567,008	+0.23(+0.73%)
Apr 24, 2019	31.84	31.88	31.58	31.67	3,610,753	-0.23(-0.72%)
Apr 23, 2019	31.85	32.04	31.82	31.90	4,821,762	+0.43(+1.36%)
Apr 22, 2019	31.56	31.66	31.43	31.48	2,080,169	-0.13(-0.43%)
Apr 18, 2019	31.68	31.74	31.49	31.61	3,366,171	-0.10(-0.33%)
Apr 17, 2019	32.19	32.21	31.67	31.71	4,798,039	-0.23(-0.72%)
Apr 16, 2019	32.60	32.60	31.94	31.94	3,259,348	-0.40(-1.23%)
Apr 15, 2019	32.42	32.54	32.32	32.34	2,736,278	+0.13(+0.42%)
Apr 12, 2019	32.25	32.44	32.13	32.21	3,475,217	-0.27(-0.83%)
Apr 11, 2019	32.75	32.77	32.40	32.48	3,467,794	-0.26(-0.80%)
Apr 10, 2019	32.90	32.96	32.71	32.74	2,415,426	-0.17(-0.53%)
Apr 09, 2019	32.99	33.03	32.86	32.91	2,282,077	-0.14(-0.43%)
Apr 08, 2019	33.20	33.20	32.97	33.05	2,577,986	+0.06(+0.17%)
Apr 05, 2019	33.17	33.22	32.95	33.00	2,463,676	-0.07(-0.22%)
Apr 04, 2019	33.18	33.20	32.94	33.07	2,771,706	-0.06(-0.17%)
Apr 03, 2019	33.12	33.30	33.02	33.13	3,552,118	-0.10(-0.29%)
Apr 02, 2019	33.38	33.47	33.21	33.22	3,949,518	+0.06(+0.17%)
Apr 01, 2019	33.37	33.37	33.08	33.17	2,945,170	+0.02(+0.05%)
Mar 29, 2019	33.26	33.30	33.03	33.15	2,980,540	-0.06(-0.19%)
Mar 28, 2019	33.32	33.43	33.17	33.21	4,347,419	+0.11(+0.34%)
Mar 27, 2019	33.18	33.28	32.94	33.10	3,979,428	+0.10(+0.31%)
Mar 26, 2019	33.20	33.21	32.93	33.00	3,088,812	+0.31(+0.95%)
Mar 25, 2019	32.73	32.84	32.63	32.69	2,654,774	-0.03(-0.10%)
Mar 22, 2019	32.88	33.01	32.72	32.72	3,164,720	+0.01(+0.02%)
Mar 21, 2019	32.68	32.90	32.63	32.71	3,238,060	+0.34(+1.05%)
Mar 20, 2019	32.33	32.51	32.17	32.37	2,565,347	+0.29(+0.89%)
Mar 19, 2019	32.19	32.31	32.04	32.09	2,786,880	-0.03(-0.10%)
Mar 18, 2019	32.23	32.26	31.96	32.12	1,720,781	-0.11(-0.34%)
Mar 15, 2019	32.13	32.24	32.00	32.23	2,667,144	+0.16(+0.49%)
Mar 14, 2019	32.10	32.19	32.01	32.07	1,985,147	+0.06(+0.20%)
Mar 13, 2019	31.93	32.03	31.84	32.01	1,468,156	+0.24(+0.75%)
Mar 12, 2019	31.59	31.87	31.58	31.77	1,636,478	-0.02(-0.07%)
Mar 11, 2019	31.83	31.93	31.66	31.79	2,218,204	-0.03(-0.10%)
Mar 08, 2019	31.85	31.86	31.59	31.82	2,115,739	+0.00(+0.00%)
Mar 07, 2019	31.86	31.95	31.65	31.82	3,815,442	-0.06(-0.17%)
Mar 06, 2019	32.15	32.15	31.77	31.88	1,912,810	-0.13(-0.42%)
Mar 05, 2019	31.89	32.16	31.82	32.02	2,509,470	+0.06(+0.20%)
Mar 04, 2019	32.12	32.12	31.82	31.95	2,624,524	-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.