Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.99	34.27	33.84	34.24	126,812	-0.11(-0.32%)
May 30, 2019	34.21	34.59	34.07	34.35	151,268	+0.22(+0.64%)
May 29, 2019	34.27	34.43	33.82	34.13	136,902	-0.40(-1.15%)
May 28, 2019	35.08	35.24	34.53	34.53	118,305	-0.68(-1.92%)
May 24, 2019	35.03	35.39	34.92	35.21	198,263	+0.35(+1.02%)
May 23, 2019	34.40	34.87	34.23	34.85	240,103	+0.32(+0.93%)
May 22, 2019	34.36	34.57	33.44	34.53	177,309	+0.93(+2.77%)
May 21, 2019	33.74	33.97	33.46	33.60	110,334	+0.10(+0.30%)
May 20, 2019	33.01	33.61	32.95	33.50	184,897	+0.38(+1.15%)
May 17, 2019	33.11	33.80	33.04	33.12	159,462	-0.19(-0.58%)
May 16, 2019	32.96	33.75	32.96	33.31	113,453	+0.36(+1.08%)
May 15, 2019	32.77	33.13	32.66	32.96	104,615	-0.23(-0.69%)
May 14, 2019	32.80	33.33	32.80	33.19	120,706	+0.41(+1.26%)
May 13, 2019	33.11	33.30	32.71	32.77	130,539	-0.79(-2.37%)
May 10, 2019	33.60	33.60	33.02	33.57	114,391	-0.07(-0.20%)
May 09, 2019	33.36	33.86	33.19	33.64	115,431	+0.11(+0.33%)
May 08, 2019	33.81	34.04	33.48	33.53	80,772	-0.30(-0.87%)
May 07, 2019	34.14	34.32	33.68	33.82	121,652	-0.52(-1.50%)
May 06, 2019	33.99	34.44	33.93	34.34	119,891	-0.08(-0.22%)
May 03, 2019	33.99	34.52	33.85	34.41	108,358	+0.41(+1.22%)
May 02, 2019	34.26	34.73	33.86	34.00	147,511	-0.15(-0.45%)
May 01, 2019	33.81	34.44	32.98	34.15	524,241	+1.54(+4.72%)
Apr 30, 2019	32.49	32.72	32.28	32.61	178,687	+0.24(+0.73%)
Apr 29, 2019	32.22	32.77	32.22	32.38	280,600	+0.13(+0.39%)
Apr 26, 2019	31.73	32.29	31.73	32.25	86,000	+0.57(+1.81%)
Apr 25, 2019	31.62	31.68	31.10	31.67	110,789	-0.15(-0.48%)
Apr 24, 2019	31.54	31.89	31.44	31.83	97,628	+0.33(+1.05%)
Apr 23, 2019	31.35	31.89	31.30	31.50	105,058	+0.11(+0.35%)
Apr 22, 2019	31.90	32.09	31.22	31.39	126,410	-0.66(-2.06%)
Apr 18, 2019	31.56	32.14	31.56	32.05	142,546	+0.41(+1.31%)
Apr 17, 2019	31.70	31.80	31.19	31.63	134,123	+0.06(+0.19%)
Apr 16, 2019	31.02	31.58	30.96	31.57	151,940	+0.74(+2.39%)
Apr 15, 2019	31.08	31.16	30.78	30.84	95,738	-0.16(-0.52%)
Apr 12, 2019	31.18	31.35	30.84	31.00	94,044	+0.06(+0.19%)
Apr 11, 2019	30.93	31.07	30.74	30.94	145,737	+0.12(+0.38%)
Apr 10, 2019	30.20	30.89	30.09	30.82	198,438	+0.85(+2.82%)
Apr 09, 2019	30.17	30.26	29.89	29.98	200,260	-0.34(-1.12%)
Apr 08, 2019	30.25	30.53	30.21	30.31	149,962	-0.05(-0.17%)
Apr 05, 2019	30.25	30.48	30.23	30.36	179,099	+0.19(+0.64%)
Apr 04, 2019	29.82	30.31	29.75	30.17	128,945	+0.39(+1.31%)
Apr 03, 2019	30.23	30.26	29.62	29.78	160,633	-0.19(-0.62%)
Apr 02, 2019	30.21	30.42	29.87	29.97	209,874	-0.30(-0.98%)
Apr 01, 2019	29.93	30.27	29.88	30.26	293,008	+0.50(+1.68%)
Mar 29, 2019	29.93	30.15	29.52	29.76	280,123	-0.11(-0.37%)
Mar 28, 2019	29.87	30.00	29.62	29.87	137,412	+0.03(+0.08%)
Mar 27, 2019	29.56	29.98	29.40	29.85	130,684	+0.24(+0.80%)
Mar 26, 2019	29.77	30.05	29.38	29.61	132,734	-0.12(-0.40%)
Mar 25, 2019	29.20	29.87	29.06	29.73	180,068	+0.41(+1.41%)
Mar 22, 2019	29.98	30.01	29.30	29.32	227,718	-0.91(-3.02%)
Mar 21, 2019	30.13	30.71	30.05	30.23	210,859	+0.03(+0.11%)
Mar 20, 2019	30.84	30.89	30.15	30.20	330,147	-0.63(-2.06%)
Mar 19, 2019	31.74	31.74	30.82	30.83	242,426	-0.83(-2.62%)
Mar 18, 2019	31.67	31.99	31.58	31.66	205,744	-0.02(-0.05%)
Mar 15, 2019	31.65	32.19	31.46	31.67	537,061	+0.12(+0.37%)
Mar 14, 2019	31.84	31.98	31.53	31.56	105,614	-0.19(-0.61%)
Mar 13, 2019	31.64	32.16	31.61	31.75	290,729	+0.29(+0.93%)
Mar 12, 2019	31.89	32.04	31.44	31.46	362,933	-0.42(-1.32%)
Mar 11, 2019	31.63	31.93	31.42	31.88	128,560	+0.37(+1.17%)
Mar 08, 2019	31.64	31.89	31.45	31.51	204,200	-0.28(-0.87%)
Mar 07, 2019	32.43	32.43	31.77	31.79	360,783	-0.53(-1.64%)
Mar 06, 2019	32.58	32.81	32.13	32.31	162,526	-0.39(-1.21%)
Mar 05, 2019	33.02	33.02	32.59	32.71	110,654	-0.27(-0.81%)
Mar 04, 2019	33.29	33.53	32.90	32.98	142,491	-0.34(-1.01%)

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.