Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.13	33.13	32.88	32.90	39,821	-0.44(-1.31%)
May 30, 2019	33.37	33.43	33.18	33.33	17,198	+0.06(+0.20%)
May 29, 2019	33.39	33.39	33.08	33.27	38,051	-0.23(-0.69%)
May 28, 2019	33.90	33.90	33.47	33.50	22,652	-0.24(-0.71%)
May 24, 2019	33.84	33.86	33.70	33.74	21,799	+0.04(+0.11%)
May 23, 2019	33.83	33.83	33.52	33.70	31,924	-0.45(-1.33%)
May 22, 2019	34.18	34.22	34.08	34.16	27,300	-0.12(-0.35%)
May 21, 2019	34.16	34.30	34.16	34.28	18,853	+0.34(+1.01%)
May 20, 2019	33.99	34.08	33.87	33.93	12,917	-0.26(-0.76%)
May 17, 2019	34.12	34.43	34.12	34.19	28,921	-0.19(-0.57%)
May 16, 2019	34.20	34.53	34.20	34.39	165,731	+0.29(+0.84%)
May 15, 2019	33.76	34.17	33.74	34.10	28,271	+0.14(+0.42%)
May 14, 2019	33.73	34.12	33.73	33.96	461,093	+0.31(+0.92%)
May 13, 2019	33.90	33.90	33.52	33.65	48,645	-0.86(-2.50%)
May 10, 2019	34.25	34.51	33.86	34.51	18,885	+0.13(+0.38%)
May 09, 2019	34.12	34.40	33.95	34.38	433,810	-0.07(-0.22%)
May 08, 2019	34.47	34.60	34.41	34.45	19,716	-0.06(-0.16%)
May 07, 2019	34.98	34.98	34.26	34.51	40,070	-0.54(-1.53%)
May 06, 2019	34.66	35.12	34.66	35.05	29,522	-0.17(-0.47%)
May 03, 2019	35.05	35.22	35.05	35.21	21,367	+0.34(+0.98%)
May 02, 2019	34.84	35.02	34.67	34.87	19,842	-0.07(-0.21%)
May 01, 2019	35.31	35.31	34.93	34.94	46,472	-0.23(-0.66%)
Apr 30, 2019	35.14	35.20	34.97	35.18	23,200	+0.06(+0.18%)
Apr 29, 2019	35.13	35.19	35.07	35.11	31,221	+0.00(+0.00%)
Apr 26, 2019	34.96	35.11	34.85	35.11	48,346	+0.17(+0.48%)
Apr 25, 2019	34.99	34.99	34.75	34.94	22,456	-0.05(-0.13%)
Apr 24, 2019	35.04	35.11	34.98	34.99	31,176	-0.03(-0.08%)
Apr 23, 2019	34.81	35.05	34.76	35.02	56,999	+0.32(+0.91%)
Apr 22, 2019	34.66	34.75	34.62	34.70	33,431	-0.02(-0.05%)
Apr 18, 2019	34.85	34.85	34.60	34.72	34,425	+0.04(+0.11%)
Apr 17, 2019	34.93	34.93	34.62	34.68	153,902	-0.07(-0.21%)
Apr 16, 2019	34.90	34.90	34.75	34.76	38,231	-0.04(-0.11%)
Apr 15, 2019	34.79	34.80	34.68	34.80	24,006	+0.01(+0.03%)
Apr 12, 2019	34.75	34.85	34.70	34.79	38,526	+0.20(+0.59%)
Apr 11, 2019	34.62	34.62	34.49	34.58	24,397	+0.06(+0.16%)
Apr 10, 2019	34.42	34.55	34.40	34.53	46,288	+0.16(+0.46%)
Apr 09, 2019	34.49	34.49	34.31	34.37	127,049	-0.25(-0.72%)
Apr 08, 2019	34.50	34.62	34.45	34.62	40,495	+0.11(+0.32%)
Apr 05, 2019	34.46	34.57	34.46	34.51	81,477	+0.14(+0.40%)
Apr 04, 2019	34.32	34.38	34.25	34.37	30,689	+0.06(+0.16%)
Apr 03, 2019	34.39	34.44	34.21	34.31	34,048	+0.13(+0.38%)
Apr 02, 2019	34.18	34.21	34.11	34.18	22,592	+0.00(+0.00%)
Apr 01, 2019	34.08	34.18	34.03	34.18	34,459	+0.40(+1.18%)
Mar 29, 2019	33.78	33.79	33.67	33.79	33,022	+0.23(+0.69%)
Mar 28, 2019	33.49	33.59	33.34	33.55	78,460	+0.14(+0.42%)
Mar 27, 2019	33.60	33.62	33.21	33.41	83,905	-0.15(-0.44%)
Mar 26, 2019	33.52	33.68	33.36	33.56	78,550	+0.25(+0.76%)
Mar 25, 2019	33.40	33.44	33.16	33.31	45,844	-0.04(-0.12%)
Mar 22, 2019	33.81	33.81	33.35	33.35	61,944	-0.67(-1.96%)
Mar 21, 2019	33.45	34.04	33.45	34.02	80,206	+0.41(+1.22%)
Mar 20, 2019	33.76	33.80	33.49	33.61	30,424	-0.18(-0.52%)
Mar 19, 2019	33.94	33.99	33.67	33.79	19,418	-0.01(-0.03%)
Mar 18, 2019	33.72	33.80	33.69	33.80	16,318	+0.16(+0.46%)
Mar 15, 2019	33.65	33.76	33.57	33.64	13,489	+0.13(+0.39%)
Mar 14, 2019	33.55	33.57	33.46	33.51	26,488	+0.01(+0.03%)
Mar 13, 2019	33.45	33.64	33.45	33.50	76,378	+0.19(+0.58%)
Mar 12, 2019	33.30	33.38	33.26	33.30	12,742	+0.09(+0.27%)
Mar 11, 2019	32.85	33.23	32.85	33.21	25,725	+0.44(+1.35%)
Mar 08, 2019	32.61	32.77	32.54	32.77	27,303	-0.08(-0.24%)
Mar 07, 2019	33.17	33.17	32.75	32.85	63,457	-0.27(-0.81%)
Mar 06, 2019	33.37	33.37	33.08	33.12	39,090	-0.21(-0.64%)
Mar 05, 2019	33.39	33.42	33.28	33.33	19,712	-0.06(-0.19%)
Mar 04, 2019	33.76	33.76	33.15	33.40	33,264	-0.17(-0.50%)

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.