Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.19	30.64	30.19	30.48	1,699,087	+0.17(+0.57%)
May 30, 2019	30.54	30.73	30.19	30.31	814,995	-0.14(-0.47%)
May 29, 2019	30.20	30.48	30.16	30.45	1,360,308	+0.25(+0.84%)
May 28, 2019	30.72	30.91	30.05	30.20	2,724,345	-0.52(-1.70%)
May 24, 2019	30.82	30.95	30.55	30.72	861,938	+0.07(+0.23%)
May 23, 2019	30.66	30.85	30.45	30.65	861,660	-0.23(-0.74%)
May 22, 2019	30.84	31.02	30.77	30.88	929,055	+0.00(+0.00%)
May 21, 2019	31.28	31.48	30.82	30.88	1,701,445	-0.36(-1.16%)
May 20, 2019	30.99	31.41	30.96	31.24	1,259,531	+0.16(+0.51%)
May 17, 2019	30.94	31.28	30.90	31.08	932,638	-0.06(-0.20%)
May 16, 2019	30.90	31.25	30.90	31.14	1,078,291	+0.23(+0.74%)
May 15, 2019	30.36	31.03	30.29	30.91	928,613	+0.49(+1.61%)
May 14, 2019	30.33	30.60	30.31	30.42	1,352,619	+0.10(+0.34%)
May 13, 2019	30.65	30.85	30.27	30.32	1,183,781	-0.80(-2.57%)
May 10, 2019	30.68	31.14	30.56	31.12	1,078,087	+0.29(+0.95%)
May 09, 2019	30.67	30.95	30.52	30.83	679,508	+0.05(+0.15%)
May 08, 2019	30.97	31.30	30.77	30.78	1,047,241	-0.31(-0.99%)
May 07, 2019	30.97	31.18	30.91	31.09	878,271	-0.04(-0.13%)
May 06, 2019	30.96	31.21	30.85	31.13	750,866	-0.12(-0.38%)
May 03, 2019	31.23	31.41	31.08	31.25	1,142,084	-0.02(-0.08%)
May 02, 2019	31.23	31.47	30.91	31.27	1,221,407	+0.01(+0.03%)
May 01, 2019	31.54	31.71	31.20	31.26	1,200,851	-0.32(-1.03%)
Apr 30, 2019	31.09	31.69	31.04	31.59	1,317,886	+0.62(+2.02%)
Apr 29, 2019	31.91	32.05	30.95	30.96	2,093,506	-1.09(-3.40%)
Apr 26, 2019	31.58	32.22	31.51	32.05	2,139,985	+0.66(+2.09%)
Apr 25, 2019	30.84	31.58	30.58	31.40	1,752,582	+0.58(+1.87%)
Apr 24, 2019	30.81	31.04	30.57	30.82	1,337,144	+0.09(+0.31%)
Apr 23, 2019	30.63	30.84	30.51	30.73	1,108,451	+0.17(+0.54%)
Apr 22, 2019	30.70	30.76	30.35	30.56	1,012,033	-0.21(-0.69%)
Apr 18, 2019	30.93	30.97	30.71	30.77	754,306	-0.01(-0.03%)
Apr 17, 2019	31.03	31.10	30.67	30.78	798,034	-0.16(-0.51%)
Apr 16, 2019	30.76	30.97	30.67	30.94	938,905	+0.22(+0.72%)
Apr 15, 2019	30.74	30.88	30.59	30.72	1,292,078	+0.04(+0.13%)
Apr 12, 2019	30.68	30.79	30.43	30.68	1,012,825	+0.17(+0.54%)
Apr 11, 2019	30.43	30.55	30.23	30.51	971,086	+0.24(+0.78%)
Apr 10, 2019	29.88	30.36	29.79	30.27	1,481,833	+0.58(+1.94%)
Apr 09, 2019	30.14	30.14	29.55	29.70	1,792,546	-0.52(-1.73%)
Apr 08, 2019	30.16	30.22	29.89	30.22	1,038,283	+0.10(+0.34%)
Apr 05, 2019	30.08	30.37	29.96	30.12	1,524,929	+0.08(+0.26%)
Apr 04, 2019	29.72	30.13	29.57	30.04	1,598,074	+0.37(+1.25%)
Apr 03, 2019	29.99	30.02	29.54	29.67	1,666,952	-0.18(-0.61%)
Apr 02, 2019	30.05	30.05	29.55	29.85	1,391,058	-0.25(-0.81%)
Apr 01, 2019	29.34	30.12	29.31	30.09	2,113,218	+1.19(+4.13%)
Mar 29, 2019	29.26	29.40	28.84	28.90	1,370,121	-0.24(-0.81%)
Mar 28, 2019	29.45	29.52	29.02	29.14	1,047,301	-0.32(-1.07%)
Mar 27, 2019	28.87	29.80	28.87	29.45	2,752,858	+0.59(+2.03%)
Mar 26, 2019	29.03	29.32	28.80	28.87	1,833,045	-0.02(-0.05%)
Mar 25, 2019	28.87	29.14	28.63	28.88	2,607,611	+0.00(+0.00%)
Mar 22, 2019	27.97	29.04	27.94	28.88	2,991,173	+0.89(+3.16%)
Mar 21, 2019	27.14	28.11	27.14	28.00	1,843,890	+0.78(+2.88%)
Mar 20, 2019	27.10	27.51	26.84	27.21	1,872,406	+0.05(+0.17%)
Mar 19, 2019	27.85	27.86	27.09	27.17	1,428,657	-0.64(-2.30%)
Mar 18, 2019	27.75	28.02	27.61	27.81	1,114,186	+0.08(+0.29%)
Mar 15, 2019	27.70	28.09	27.64	27.73	2,212,709	-0.02(-0.09%)
Mar 14, 2019	27.77	28.15	27.60	27.75	1,094,559	+0.05(+0.17%)
Mar 13, 2019	27.66	27.92	27.52	27.70	1,689,238	+0.13(+0.48%)
Mar 12, 2019	27.69	27.83	27.44	27.57	1,090,318	-0.09(-0.34%)
Mar 11, 2019	27.80	27.89	27.50	27.67	1,014,445	+0.02(+0.09%)
Mar 08, 2019	27.34	27.71	27.28	27.64	1,822,065	+0.12(+0.43%)
Mar 07, 2019	27.45	27.66	27.24	27.52	2,065,972	+0.06(+0.23%)
Mar 06, 2019	27.43	27.73	27.38	27.46	1,311,193	+0.00(+0.00%)
Mar 05, 2019	27.29	27.50	27.16	27.46	1,111,942	+0.16(+0.57%)
Mar 04, 2019	27.81	27.81	27.07	27.30	1,836,122	-0.42(-1.50%)

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.