Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.35	33.85	33.18	33.67	777,852	+0.34(+1.02%)
May 30, 2019	33.70	33.81	33.18	33.33	488,681	-0.32(-0.96%)
May 29, 2019	33.76	33.81	33.45	33.66	752,382	-0.15(-0.45%)
May 28, 2019	34.16	34.34	33.71	33.81	730,888	-0.34(-0.99%)
May 24, 2019	34.20	34.41	33.93	34.15	430,472	-0.01(-0.02%)
May 23, 2019	33.58	34.20	33.38	34.16	641,079	+0.52(+1.53%)
May 22, 2019	33.53	33.66	33.21	33.64	932,795	+0.21(+0.62%)
May 21, 2019	33.45	33.60	33.30	33.43	785,181	+0.00(+0.00%)
May 20, 2019	33.57	33.74	33.37	33.43	679,700	-0.16(-0.48%)
May 17, 2019	33.58	33.83	33.57	33.59	630,526	-0.06(-0.19%)
May 16, 2019	33.91	34.05	33.58	33.66	557,161	-0.28(-0.82%)
May 15, 2019	34.27	34.38	33.91	33.94	604,843	-0.38(-1.09%)
May 14, 2019	34.68	34.69	34.14	34.31	387,694	-0.38(-1.11%)
May 13, 2019	34.37	34.75	34.26	34.69	331,904	+0.17(+0.49%)
May 10, 2019	34.02	34.53	33.78	34.53	337,607	+0.54(+1.57%)
May 09, 2019	33.78	34.07	33.71	33.99	469,313	+0.05(+0.14%)
May 08, 2019	34.53	34.56	33.89	33.94	521,088	-0.70(-2.01%)
May 07, 2019	34.94	35.10	34.53	34.64	508,938	-0.32(-0.91%)
May 06, 2019	34.79	35.03	34.53	34.96	610,085	+0.15(+0.44%)
May 03, 2019	34.15	34.83	34.03	34.81	507,224	+0.80(+2.35%)
May 02, 2019	33.85	34.27	33.40	34.01	625,952	+0.24(+0.71%)
May 01, 2019	34.46	34.46	33.58	33.77	1,092,413	-0.70(-2.02%)
Apr 30, 2019	33.69	34.57	33.59	34.46	1,077,731	+0.81(+2.40%)
Apr 29, 2019	33.66	33.71	33.43	33.66	267,700	-0.01(-0.02%)
Apr 26, 2019	33.45	33.86	33.37	33.66	483,315	+0.28(+0.84%)
Apr 25, 2019	33.41	33.66	33.10	33.38	362,065	-0.12(-0.36%)
Apr 24, 2019	33.66	33.71	33.46	33.50	577,879	-0.09(-0.26%)
Apr 23, 2019	33.25	33.68	33.07	33.59	661,759	+0.29(+0.86%)
Apr 22, 2019	33.38	33.52	33.15	33.30	682,267	-0.09(-0.26%)
Apr 18, 2019	33.00	33.49	33.00	33.39	670,833	+0.39(+1.19%)
Apr 17, 2019	33.50	33.62	32.87	33.00	704,592	-0.42(-1.27%)
Apr 16, 2019	33.32	33.60	33.22	33.42	1,046,266	+0.10(+0.29%)
Apr 15, 2019	33.23	33.52	33.18	33.33	363,294	+0.21(+0.63%)
Apr 12, 2019	32.95	33.22	32.68	33.12	952,987	+0.19(+0.58%)
Apr 11, 2019	32.94	32.98	32.80	32.93	836,548	+0.01(+0.02%)
Apr 10, 2019	32.55	33.04	32.55	32.92	661,275	+0.26(+0.78%)
Apr 09, 2019	32.73	32.75	32.45	32.67	550,500	-0.06(-0.20%)
Apr 08, 2019	32.73	32.76	32.36	32.73	796,235	-0.09(-0.27%)
Apr 05, 2019	32.63	32.88	32.51	32.82	758,834	+0.20(+0.61%)
Apr 04, 2019	32.55	32.90	32.35	32.62	553,553	+0.14(+0.44%)
Apr 03, 2019	32.46	32.51	32.28	32.47	678,668	+0.03(+0.10%)
Apr 02, 2019	32.63	32.65	32.32	32.44	653,572	-0.18(-0.56%)
Apr 01, 2019	32.46	32.68	32.26	32.63	588,615	+0.18(+0.54%)
Mar 29, 2019	32.31	32.51	32.16	32.45	410,712	+0.18(+0.57%)
Mar 28, 2019	32.44	32.83	32.02	32.27	820,486	-0.26(-0.81%)
Mar 27, 2019	32.52	32.79	32.51	32.53	857,897	+0.01(+0.02%)
Mar 26, 2019	32.50	32.69	32.36	32.52	1,297,795	+0.06(+0.20%)
Mar 25, 2019	32.60	32.75	32.45	32.46	844,381	-0.10(-0.29%)
Mar 22, 2019	32.69	32.87	32.44	32.55	1,716,453	-0.10(-0.29%)
Mar 21, 2019	32.27	32.86	32.27	32.65	557,082	+0.34(+1.04%)
Mar 20, 2019	32.42	32.71	32.16	32.31	1,489,725	-0.18(-0.54%)
Mar 19, 2019	33.10	33.22	32.39	32.49	928,782	-0.64(-1.93%)
Mar 18, 2019	33.15	33.21	32.97	33.13	1,110,107	+0.02(+0.05%)
Mar 15, 2019	32.81	33.14	32.71	33.11	2,144,315	+0.27(+0.83%)
Mar 14, 2019	33.19	33.22	32.83	32.84	527,337	-0.30(-0.92%)
Mar 13, 2019	33.14	33.19	32.97	33.14	1,633,821	+0.03(+0.10%)
Mar 12, 2019	32.85	33.12	32.69	33.11	1,438,060	+0.35(+1.07%)
Mar 11, 2019	32.84	32.93	32.61	32.76	1,659,314	-0.06(-0.19%)
Mar 08, 2019	32.47	32.91	32.34	32.83	1,337,161	+0.47(+1.46%)
Mar 07, 2019	32.03	32.43	31.93	32.35	2,109,585	+0.36(+1.12%)
Mar 06, 2019	31.99	32.12	31.87	31.99	2,268,175	+0.04(+0.12%)
Mar 05, 2019	32.16	32.42	31.81	31.95	1,710,978	-0.13(-0.40%)
Mar 04, 2019	31.99	32.09	31.82	32.08	1,982,228	+0.08(+0.25%)

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.