Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.76	32.98	32.57	32.62	27,337,936	-0.30(-0.91%)
May 30, 2019	32.75	32.96	32.67	32.92	20,943,204	+0.14(+0.43%)
May 29, 2019	32.76	32.87	32.43	32.78	31,931,564	-0.14(-0.43%)
May 28, 2019	33.12	33.38	32.91	32.92	59,701,964	-0.04(-0.12%)
May 24, 2019	33.05	33.24	32.90	32.96	18,087,324	+0.02(+0.07%)
May 23, 2019	32.87	32.98	32.72	32.94	28,902,882	-0.05(-0.17%)
May 22, 2019	32.76	33.16	32.65	32.99	30,520,272	+0.25(+0.77%)
May 21, 2019	32.77	32.85	32.59	32.74	34,759,220	+0.06(+0.19%)
May 20, 2019	32.53	32.77	32.43	32.68	29,284,720	+0.09(+0.29%)
May 17, 2019	32.45	32.85	32.41	32.58	35,245,412	-0.13(-0.41%)
May 16, 2019	32.33	32.98	32.33	32.72	30,802,466	+0.39(+1.19%)
May 15, 2019	32.10	32.44	31.98	32.33	40,477,840	+0.38(+1.21%)
May 14, 2019	31.89	32.11	31.87	31.95	32,329,224	+0.07(+0.22%)
May 13, 2019	31.61	31.94	31.55	31.88	33,824,448	-0.12(-0.37%)
May 10, 2019	31.92	32.07	31.32	31.99	21,001,416	+0.06(+0.20%)
May 09, 2019	31.66	32.09	31.61	31.93	23,827,774	+0.04(+0.12%)
May 08, 2019	31.77	31.95	31.49	31.89	29,009,176	+0.09(+0.29%)
May 07, 2019	32.23	32.48	31.54	31.80	33,628,388	-0.64(-1.97%)
May 06, 2019	31.86	32.53	31.81	32.44	31,642,220	+0.20(+0.63%)
May 03, 2019	32.10	32.32	31.95	32.23	22,738,412	+0.30(+0.93%)
May 02, 2019	31.78	31.95	31.60	31.94	24,937,942	+0.19(+0.59%)
May 01, 2019	31.61	31.87	31.28	31.75	25,221,330	+0.12(+0.39%)
Apr 30, 2019	31.46	32.07	31.00	31.63	41,859,508	+0.79(+2.58%)
Apr 29, 2019	31.13	31.17	30.83	30.83	28,294,062	-0.30(-0.95%)
Apr 26, 2019	30.89	31.14	30.72	31.13	24,429,750	+0.28(+0.91%)
Apr 25, 2019	30.57	31.02	30.50	30.85	22,087,064	+0.19(+0.61%)
Apr 24, 2019	30.76	30.87	30.50	30.66	25,822,270	-0.04(-0.13%)
Apr 23, 2019	30.44	30.87	30.28	30.70	32,491,962	+0.34(+1.13%)
Apr 22, 2019	30.40	30.76	30.22	30.36	37,787,084	-0.31(-1.02%)
Apr 18, 2019	31.10	31.10	29.92	30.67	61,618,872	-0.39(-1.25%)
Apr 17, 2019	31.85	31.93	30.68	31.06	51,663,820	-0.81(-2.54%)
Apr 16, 2019	32.88	32.94	31.80	31.87	33,503,274	-0.91(-2.78%)
Apr 15, 2019	32.60	32.80	32.30	32.78	22,370,492	+0.30(+0.91%)
Apr 12, 2019	32.97	32.97	32.38	32.48	25,995,764	-0.44(-1.32%)
Apr 11, 2019	33.32	33.36	32.70	32.92	24,626,786	-0.36(-1.08%)
Apr 10, 2019	33.43	33.43	33.21	33.28	16,084,106	-0.09(-0.26%)
Apr 09, 2019	33.47	33.49	33.16	33.36	22,933,708	-0.23(-0.70%)
Apr 08, 2019	33.54	33.71	33.42	33.60	18,773,908	+0.12(+0.35%)
Apr 05, 2019	33.47	33.71	33.40	33.48	18,954,734	+0.19(+0.58%)
Apr 04, 2019	33.32	33.41	33.10	33.29	15,826,245	-0.08(-0.23%)
Apr 03, 2019	33.48	33.54	33.14	33.36	19,736,706	-0.05(-0.16%)
Apr 02, 2019	33.45	33.63	33.29	33.42	22,690,140	+0.05(+0.16%)
Apr 01, 2019	33.16	33.44	33.14	33.36	24,784,864	+0.29(+0.87%)
Mar 29, 2019	33.02	33.16	32.86	33.08	26,414,106	+0.14(+0.43%)
Mar 28, 2019	32.85	32.99	32.76	32.94	20,607,382	+0.21(+0.64%)
Mar 27, 2019	32.97	33.21	32.65	32.72	23,701,184	-0.31(-0.94%)
Mar 26, 2019	32.87	33.25	32.81	33.04	25,399,682	+0.41(+1.27%)
Mar 25, 2019	32.56	32.83	32.45	32.62	24,150,312	+0.03(+0.10%)
Mar 22, 2019	32.87	33.19	32.57	32.59	23,902,138	-0.39(-1.18%)
Mar 21, 2019	32.65	33.21	32.61	32.98	29,555,328	+0.14(+0.43%)
Mar 20, 2019	32.87	33.02	32.54	32.84	28,627,772	-0.10(-0.31%)
Mar 19, 2019	32.69	33.04	32.51	32.94	32,165,888	+0.38(+1.17%)
Mar 18, 2019	32.53	32.76	32.44	32.56	23,138,286	+0.02(+0.07%)
Mar 15, 2019	32.11	32.62	31.82	32.54	91,087,192	+0.46(+1.43%)
Mar 14, 2019	32.71	32.77	32.03	32.08	39,129,732	-0.64(-1.95%)
Mar 13, 2019	32.61	32.81	32.36	32.72	28,891,330	+0.22(+0.67%)
Mar 12, 2019	32.48	32.65	32.22	32.50	29,445,844	+0.18(+0.55%)
Mar 11, 2019	32.01	32.34	31.77	32.32	35,525,160	+0.48(+1.49%)
Mar 08, 2019	32.19	32.27	31.42	31.84	38,138,668	-0.39(-1.21%)
Mar 07, 2019	32.60	32.62	32.13	32.23	35,384,960	-0.37(-1.12%)
Mar 06, 2019	33.35	33.39	32.41	32.60	27,301,540	-0.80(-2.40%)
Mar 05, 2019	33.56	33.68	33.37	33.40	28,242,048	-0.14(-0.42%)
Mar 04, 2019	33.83	33.95	33.39	33.54	27,781,900	-0.23(-0.67%)

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.