Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.37	33.87	33.20	33.69	777,388	+0.34(+1.02%)
May 30, 2019	33.72	33.83	33.20	33.35	488,390	-0.32(-0.96%)
May 29, 2019	33.78	33.83	33.47	33.68	751,934	-0.15(-0.45%)
May 28, 2019	34.18	34.36	33.73	33.83	730,453	-0.34(-0.99%)
May 24, 2019	34.22	34.43	33.95	34.17	430,216	-0.01(-0.02%)
May 23, 2019	33.60	34.22	33.40	34.18	640,697	+0.52(+1.53%)
May 22, 2019	33.55	33.68	33.23	33.66	932,239	+0.21(+0.62%)
May 21, 2019	33.47	33.62	33.32	33.45	784,713	+0.00(+0.00%)
May 20, 2019	33.59	33.76	33.39	33.45	679,295	-0.16(-0.48%)
May 17, 2019	33.60	33.85	33.59	33.61	630,150	-0.06(-0.19%)
May 16, 2019	33.93	34.07	33.60	33.68	556,829	-0.28(-0.82%)
May 15, 2019	34.29	34.40	33.93	33.96	604,482	-0.38(-1.09%)
May 14, 2019	34.70	34.71	34.16	34.33	387,463	-0.38(-1.11%)
May 13, 2019	34.39	34.77	34.28	34.72	331,706	+0.17(+0.49%)
May 10, 2019	34.04	34.55	33.80	34.55	337,406	+0.54(+1.57%)
May 09, 2019	33.80	34.09	33.73	34.01	469,033	+0.05(+0.14%)
May 08, 2019	34.56	34.58	33.91	33.96	520,778	-0.70(-2.01%)
May 07, 2019	34.96	35.12	34.56	34.66	508,635	-0.32(-0.91%)
May 06, 2019	34.81	35.05	34.56	34.98	609,722	+0.15(+0.44%)
May 03, 2019	34.17	34.85	34.05	34.83	506,922	+0.80(+2.35%)
May 02, 2019	33.87	34.29	33.42	34.03	625,579	+0.24(+0.71%)
May 01, 2019	34.48	34.48	33.60	33.79	1,091,763	-0.70(-2.02%)
Apr 30, 2019	33.71	34.59	33.61	34.48	1,077,089	+0.81(+2.40%)
Apr 29, 2019	33.68	33.73	33.45	33.68	267,540	-0.01(-0.02%)
Apr 26, 2019	33.47	33.88	33.39	33.68	483,027	+0.28(+0.84%)
Apr 25, 2019	33.43	33.68	33.12	33.40	361,849	-0.12(-0.36%)
Apr 24, 2019	33.68	33.73	33.48	33.52	577,535	-0.09(-0.26%)
Apr 23, 2019	33.27	33.70	33.09	33.61	661,365	+0.29(+0.86%)
Apr 22, 2019	33.40	33.54	33.17	33.32	681,861	-0.09(-0.26%)
Apr 18, 2019	33.02	33.51	33.02	33.41	670,434	+0.39(+1.19%)
Apr 17, 2019	33.52	33.64	32.88	33.02	704,172	-0.42(-1.27%)
Apr 16, 2019	33.34	33.62	33.24	33.44	1,045,643	+0.10(+0.29%)
Apr 15, 2019	33.25	33.54	33.20	33.35	363,077	+0.21(+0.63%)
Apr 12, 2019	32.97	33.24	32.70	33.14	952,419	+0.19(+0.58%)
Apr 11, 2019	32.96	33.00	32.82	32.95	836,049	+0.01(+0.02%)
Apr 10, 2019	32.56	33.06	32.56	32.94	660,881	+0.26(+0.78%)
Apr 09, 2019	32.75	32.77	32.47	32.68	550,172	-0.06(-0.20%)
Apr 08, 2019	32.75	32.78	32.38	32.75	795,761	-0.09(-0.27%)
Apr 05, 2019	32.65	32.90	32.52	32.84	758,382	+0.20(+0.61%)
Apr 04, 2019	32.57	32.92	32.37	32.64	553,223	+0.14(+0.44%)
Apr 03, 2019	32.48	32.52	32.30	32.49	678,264	+0.03(+0.10%)
Apr 02, 2019	32.65	32.67	32.34	32.46	653,183	-0.18(-0.56%)
Apr 01, 2019	32.48	32.70	32.28	32.64	588,264	+0.18(+0.54%)
Mar 29, 2019	32.33	32.52	32.18	32.47	410,467	+0.18(+0.57%)
Mar 28, 2019	32.46	32.85	32.04	32.28	819,997	-0.26(-0.81%)
Mar 27, 2019	32.54	32.80	32.52	32.55	857,386	+0.01(+0.02%)
Mar 26, 2019	32.52	32.71	32.38	32.54	1,297,021	+0.06(+0.20%)
Mar 25, 2019	32.62	32.77	32.47	32.48	843,878	-0.10(-0.29%)
Mar 22, 2019	32.71	32.88	32.46	32.57	1,715,430	-0.10(-0.29%)
Mar 21, 2019	32.28	32.88	32.28	32.67	556,750	+0.34(+1.04%)
Mar 20, 2019	32.44	32.73	32.18	32.33	1,488,838	-0.18(-0.54%)
Mar 19, 2019	33.12	33.24	32.41	32.51	928,229	-0.64(-1.93%)
Mar 18, 2019	33.17	33.23	32.99	33.15	1,109,446	+0.02(+0.05%)
Mar 15, 2019	32.83	33.16	32.72	33.13	2,143,037	+0.27(+0.83%)
Mar 14, 2019	33.21	33.24	32.84	32.86	527,023	-0.30(-0.92%)
Mar 13, 2019	33.16	33.21	32.99	33.16	1,632,848	+0.03(+0.10%)
Mar 12, 2019	32.87	33.14	32.71	33.13	1,437,203	+0.35(+1.07%)
Mar 11, 2019	32.86	32.95	32.63	32.78	1,658,325	-0.06(-0.19%)
Mar 08, 2019	32.48	32.93	32.36	32.84	1,336,364	+0.47(+1.46%)
Mar 07, 2019	32.05	32.44	31.95	32.37	2,108,328	+0.36(+1.12%)
Mar 06, 2019	32.01	32.14	31.89	32.01	2,266,824	+0.04(+0.13%)
Mar 05, 2019	32.18	32.44	31.83	31.97	1,709,958	-0.13(-0.40%)
Mar 04, 2019	32.01	32.11	31.84	32.10	1,981,047	+0.08(+0.25%)

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.