Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.29	31.44	31.17	31.34	2,497,164	-0.08(-0.26%)
May 30, 2019	31.59	31.61	31.31	31.42	2,622,754	-0.11(-0.36%)
May 29, 2019	31.53	31.65	31.44	31.53	2,566,933	-0.24(-0.77%)
May 28, 2019	32.21	32.39	31.76	31.78	3,309,413	-0.81(-2.49%)
May 24, 2019	32.56	32.70	32.51	32.59	2,098,294	+0.15(+0.48%)
May 23, 2019	32.38	32.47	32.30	32.43	2,262,996	-0.17(-0.52%)
May 22, 2019	31.87	32.61	31.86	32.60	3,431,843	+0.66(+2.06%)
May 21, 2019	31.91	32.05	31.88	31.95	2,751,453	+0.00(+0.00%)
May 20, 2019	31.86	32.06	31.84	31.95	2,112,571	-0.06(-0.18%)
May 17, 2019	31.85	32.18	31.85	32.00	2,372,633	+0.10(+0.30%)
May 16, 2019	31.96	32.14	31.87	31.91	3,186,605	+0.19(+0.60%)
May 15, 2019	31.61	31.77	31.52	31.72	2,805,274	+0.30(+0.94%)
May 14, 2019	31.57	31.70	31.38	31.42	2,906,181	-0.10(-0.33%)
May 13, 2019	31.36	31.61	31.31	31.52	2,906,414	-0.15(-0.48%)
May 10, 2019	31.59	31.71	31.35	31.68	3,211,467	-0.10(-0.33%)
May 09, 2019	31.57	31.85	31.54	31.78	2,096,576	-0.06(-0.20%)
May 08, 2019	31.79	31.93	31.73	31.85	2,538,190	+0.12(+0.38%)
May 07, 2019	32.17	32.24	31.60	31.73	3,945,547	-0.75(-2.32%)
May 06, 2019	32.28	32.54	32.26	32.48	2,524,509	-0.18(-0.54%)
May 03, 2019	32.77	32.78	32.53	32.65	2,707,940	+0.23(+0.72%)
May 02, 2019	32.41	32.49	32.28	32.42	2,982,483	+0.04(+0.12%)
May 01, 2019	32.73	32.81	32.08	32.38	5,447,805	-0.58(-1.75%)
Apr 30, 2019	32.70	32.98	32.53	32.96	6,407,333	+0.54(+1.68%)
Apr 29, 2019	32.53	32.56	32.32	32.41	2,577,793	+0.04(+0.12%)
Apr 26, 2019	32.32	32.38	32.15	32.37	2,409,817	+0.14(+0.45%)
Apr 25, 2019	32.08	32.25	31.97	32.23	2,541,055	+0.23(+0.73%)
Apr 24, 2019	32.17	32.21	31.90	32.00	3,574,248	-0.23(-0.72%)
Apr 23, 2019	32.17	32.36	32.14	32.23	4,773,013	+0.43(+1.36%)
Apr 22, 2019	31.89	31.98	31.75	31.80	2,059,139	-0.14(-0.43%)
Apr 18, 2019	32.01	32.07	31.81	31.93	3,332,139	-0.10(-0.32%)
Apr 17, 2019	32.52	32.53	31.99	32.04	4,749,530	-0.23(-0.72%)
Apr 16, 2019	32.94	32.94	32.27	32.27	3,226,396	-0.40(-1.23%)
Apr 15, 2019	32.75	32.87	32.65	32.67	2,708,614	+0.14(+0.42%)
Apr 12, 2019	32.58	32.77	32.46	32.53	3,440,083	-0.27(-0.83%)
Apr 11, 2019	33.09	33.10	32.73	32.81	3,432,735	-0.26(-0.80%)
Apr 10, 2019	33.23	33.30	33.05	33.07	2,391,006	-0.18(-0.53%)
Apr 09, 2019	33.33	33.37	33.19	33.25	2,259,005	-0.14(-0.43%)
Apr 08, 2019	33.54	33.54	33.30	33.39	2,551,923	+0.06(+0.17%)
Apr 05, 2019	33.51	33.56	33.29	33.34	2,438,768	-0.07(-0.22%)
Apr 04, 2019	33.52	33.54	33.28	33.41	2,743,684	-0.06(-0.17%)
Apr 03, 2019	33.46	33.64	33.36	33.46	3,516,206	-0.10(-0.29%)
Apr 02, 2019	33.72	33.82	33.54	33.56	3,909,588	+0.06(+0.17%)
Apr 01, 2019	33.71	33.71	33.42	33.50	2,915,395	+0.02(+0.05%)
Mar 29, 2019	33.60	33.64	33.37	33.49	2,950,407	-0.06(-0.19%)
Mar 28, 2019	33.66	33.77	33.51	33.55	4,303,467	+0.11(+0.34%)
Mar 27, 2019	33.52	33.62	33.28	33.44	3,939,196	+0.10(+0.31%)
Mar 26, 2019	33.54	33.55	33.26	33.34	3,057,584	+0.31(+0.95%)
Mar 25, 2019	33.06	33.18	32.96	33.02	2,627,934	-0.03(-0.10%)
Mar 22, 2019	33.22	33.35	33.06	33.06	3,132,725	+0.01(+0.02%)
Mar 21, 2019	33.02	33.23	32.97	33.05	3,205,323	+0.34(+1.05%)
Mar 20, 2019	32.66	32.84	32.50	32.70	2,539,412	+0.29(+0.89%)
Mar 19, 2019	32.52	32.64	32.37	32.41	2,758,705	-0.03(-0.10%)
Mar 18, 2019	32.56	32.59	32.29	32.45	1,703,384	-0.11(-0.34%)
Mar 15, 2019	32.46	32.57	32.33	32.56	2,640,179	+0.16(+0.49%)
Mar 14, 2019	32.43	32.52	32.33	32.40	1,965,077	+0.06(+0.20%)
Mar 13, 2019	32.25	32.36	32.17	32.33	1,453,313	+0.24(+0.75%)
Mar 12, 2019	31.91	32.20	31.91	32.09	1,619,933	-0.02(-0.08%)
Mar 11, 2019	32.16	32.25	31.98	32.12	2,195,778	-0.03(-0.10%)
Mar 08, 2019	32.17	32.19	31.91	32.15	2,094,348	+0.00(+0.00%)
Mar 07, 2019	32.19	32.28	31.98	32.15	3,776,868	-0.06(-0.17%)
Mar 06, 2019	32.48	32.48	32.09	32.21	1,893,472	-0.14(-0.42%)
Mar 05, 2019	32.21	32.49	32.15	32.34	2,484,100	+0.06(+0.20%)
Mar 04, 2019	32.45	32.45	32.14	32.28	2,597,990	-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.