Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.77	31.42	30.41	31.31	3,693,759	+0.44(+1.42%)
May 30, 2019	31.27	31.57	30.83	30.87	2,136,976	-0.36(-1.16%)
May 29, 2019	31.40	31.65	31.06	31.23	2,585,988	-0.48(-1.52%)
May 28, 2019	32.32	32.56	31.59	31.71	3,572,221	-0.65(-2.00%)
May 24, 2019	32.93	32.93	32.34	32.36	1,319,431	-0.50(-1.52%)
May 23, 2019	32.52	32.95	32.38	32.86	2,495,477	+0.22(+0.66%)
May 22, 2019	32.97	32.97	32.57	32.65	2,219,084	-0.48(-1.46%)
May 21, 2019	33.56	33.64	32.96	33.13	2,340,239	-0.28(-0.85%)
May 20, 2019	33.74	33.85	33.36	33.41	2,342,397	-0.33(-0.97%)
May 17, 2019	33.43	33.96	33.41	33.74	1,508,816	+0.17(+0.51%)
May 16, 2019	33.72	34.01	33.51	33.57	1,842,141	-0.04(-0.13%)
May 15, 2019	33.34	33.71	33.10	33.61	1,102,427	+0.27(+0.80%)
May 14, 2019	33.39	33.50	33.01	33.34	1,286,280	-0.04(-0.13%)
May 13, 2019	33.29	33.77	33.22	33.39	2,527,344	-0.02(-0.05%)
May 10, 2019	33.46	33.62	32.90	33.40	1,474,604	-0.19(-0.56%)
May 09, 2019	33.09	33.62	33.00	33.59	1,290,737	+0.32(+0.96%)
May 08, 2019	33.02	33.51	32.80	33.27	1,588,057	+0.31(+0.94%)
May 07, 2019	32.87	33.03	32.44	32.96	1,553,380	+0.02(+0.05%)
May 06, 2019	32.93	33.13	32.68	32.95	1,856,226	-0.05(-0.16%)
May 03, 2019	32.70	33.05	32.46	33.00	1,315,604	+0.31(+0.95%)
May 02, 2019	32.71	32.78	32.41	32.69	1,698,853	-0.35(-1.07%)
May 01, 2019	33.40	33.44	32.86	33.04	1,882,088	-0.32(-0.96%)
Apr 30, 2019	33.08	33.39	32.89	33.36	1,778,680	+0.30(+0.91%)
Apr 29, 2019	33.31	33.40	32.97	33.06	1,826,038	-0.26(-0.78%)
Apr 26, 2019	32.97	33.34	32.84	33.32	1,818,466	+0.40(+1.20%)
Apr 25, 2019	33.52	33.52	32.87	32.92	2,637,068	-0.71(-2.10%)
Apr 24, 2019	33.66	34.05	33.41	33.63	1,947,896	+0.09(+0.26%)
Apr 23, 2019	33.86	34.06	33.44	33.54	1,887,579	-0.36(-1.07%)
Apr 22, 2019	33.99	34.13	33.76	33.90	1,643,272	-0.06(-0.18%)
Apr 18, 2019	33.81	34.15	33.71	33.96	1,824,264	+0.22(+0.66%)
Apr 17, 2019	34.14	34.23	33.70	33.74	1,789,304	-0.26(-0.76%)
Apr 16, 2019	34.35	34.47	33.96	34.00	1,806,687	-0.35(-1.03%)
Apr 15, 2019	34.09	34.68	34.09	34.35	2,449,098	+0.03(+0.08%)
Apr 12, 2019	34.09	34.46	34.03	34.33	2,630,629	+0.13(+0.38%)
Apr 11, 2019	33.85	34.38	33.79	34.20	2,795,188	+0.46(+1.35%)
Apr 10, 2019	33.79	34.12	33.55	33.74	3,405,244	-0.01(-0.03%)
Apr 09, 2019	32.87	34.02	32.87	33.75	6,053,262	+0.82(+2.49%)
Apr 08, 2019	32.64	33.15	32.58	32.93	2,952,008	+0.23(+0.71%)
Apr 05, 2019	32.07	32.72	32.07	32.70	2,204,364	+0.69(+2.16%)
Apr 04, 2019	31.93	32.09	31.85	32.01	1,374,291	+0.17(+0.54%)
Apr 03, 2019	32.15	32.19	31.77	31.83	1,995,278	-0.32(-0.98%)
Apr 02, 2019	32.40	32.54	32.04	32.15	1,354,838	-0.20(-0.61%)
Apr 01, 2019	32.51	32.55	32.07	32.35	2,567,457	-0.24(-0.73%)
Mar 29, 2019	32.76	32.86	32.28	32.59	2,260,295	-0.15(-0.44%)
Mar 28, 2019	32.49	32.92	32.42	32.73	1,397,321	+0.30(+0.92%)
Mar 27, 2019	32.79	32.95	32.26	32.43	2,180,243	-0.49(-1.48%)
Mar 26, 2019	32.81	33.19	32.66	32.92	2,095,690	+0.21(+0.63%)
Mar 25, 2019	32.65	32.77	32.36	32.72	2,409,911	+0.03(+0.10%)
Mar 22, 2019	32.25	32.79	32.23	32.68	3,272,320	+0.32(+1.00%)
Mar 21, 2019	31.21	32.42	30.93	32.36	3,170,364	+1.32(+4.24%)
Mar 20, 2019	31.10	31.37	31.01	31.04	2,395,133	+0.02(+0.06%)
Mar 19, 2019	31.21	31.39	30.89	31.02	1,857,646	-0.22(-0.71%)
Mar 18, 2019	30.82	31.34	30.80	31.25	2,405,567	+0.47(+1.53%)
Mar 15, 2019	30.46	30.90	30.42	30.77	4,176,929	+0.32(+1.04%)
Mar 14, 2019	30.23	30.60	30.15	30.46	2,269,867	+0.32(+1.05%)
Mar 13, 2019	30.00	30.40	29.94	30.14	2,198,605	+0.19(+0.63%)
Mar 12, 2019	30.70	30.72	29.94	29.95	2,793,293	-0.73(-2.37%)
Mar 11, 2019	30.71	30.84	30.38	30.68	2,506,184	-0.10(-0.33%)
Mar 08, 2019	30.75	30.81	30.42	30.78	2,052,367	+0.09(+0.28%)
Mar 07, 2019	30.90	31.01	30.54	30.70	2,002,797	-0.19(-0.61%)
Mar 06, 2019	30.85	30.97	30.64	30.89	2,194,261	+0.03(+0.11%)
Mar 05, 2019	30.77	30.94	30.54	30.85	2,552,208	+0.09(+0.28%)
Mar 04, 2019	31.09	31.19	30.24	30.77	3,336,239	-0.30(-0.96%)

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.