Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.57	31.66	31.38	31.50	37,423	+0.17(+0.53%)
May 30, 2019	31.30	31.37	31.26	31.33	19,913	+0.21(+0.66%)
May 29, 2019	31.45	31.46	31.11	31.13	53,803	-0.35(-1.12%)
May 28, 2019	31.30	31.50	31.14	31.48	70,344	-0.49(-1.53%)
May 24, 2019	31.74	32.00	31.73	31.97	27,634	+0.12(+0.37%)
May 23, 2019	31.97	32.03	31.77	31.85	141,396	+0.45(+1.44%)
May 22, 2019	31.51	31.51	31.34	31.40	32,489	+0.05(+0.16%)
May 21, 2019	31.41	31.44	31.23	31.35	53,316	-0.57(-1.78%)
May 20, 2019	32.07	32.12	31.82	31.92	48,376	+0.29(+0.93%)
May 17, 2019	31.57	31.63	31.23	31.63	102,277	+1.17(+3.83%)
May 16, 2019	30.50	30.59	30.28	30.46	86,192	-0.37(-1.21%)
May 15, 2019	31.09	31.09	30.62	30.83	34,299	-0.34(-1.10%)
May 14, 2019	31.28	31.28	30.87	31.18	90,365	-0.92(-2.87%)
May 13, 2019	31.70	32.17	31.70	32.10	150,668	+1.52(+4.97%)
May 10, 2019	30.87	31.16	30.42	30.58	115,330	-0.62(-1.98%)
May 09, 2019	31.57	31.96	30.95	31.19	207,331	+0.28(+0.92%)
May 08, 2019	31.00	31.05	30.52	30.91	113,983	+0.06(+0.19%)
May 07, 2019	30.24	31.12	30.24	30.85	114,007	+1.02(+3.42%)
May 06, 2019	30.37	30.37	29.68	29.83	87,642	+1.41(+4.97%)
May 03, 2019	28.47	28.47	28.31	28.42	19,374	-0.49(-1.70%)
May 02, 2019	28.63	29.00	28.62	28.91	26,620	+0.25(+0.86%)
May 01, 2019	28.44	28.72	28.28	28.66	36,358	+0.04(+0.14%)
Apr 30, 2019	28.64	28.79	28.57	28.63	26,851	-0.11(-0.38%)
Apr 29, 2019	28.56	28.75	28.56	28.73	21,423	+0.22(+0.76%)
Apr 26, 2019	28.80	28.80	28.46	28.52	43,541	-0.15(-0.51%)
Apr 25, 2019	28.80	28.85	28.64	28.66	82,484	+0.64(+2.27%)
Apr 24, 2019	27.76	28.05	27.76	28.03	35,656	+0.27(+0.99%)
Apr 23, 2019	27.89	27.93	27.74	27.75	43,646	+0.10(+0.35%)
Apr 22, 2019	27.80	27.80	27.64	27.65	48,461	+0.37(+1.37%)
Apr 18, 2019	27.25	27.36	27.20	27.28	27,532	+0.12(+0.43%)
Apr 17, 2019	27.14	27.21	27.08	27.16	23,958	-0.17(-0.61%)
Apr 16, 2019	27.11	27.40	27.11	27.33	48,229	-0.76(-2.69%)
Apr 15, 2019	28.05	28.18	28.04	28.09	57,576	+0.63(+2.29%)
Apr 12, 2019	27.48	27.51	27.39	27.46	35,180	-0.65(-2.30%)
Apr 11, 2019	27.95	28.17	27.86	28.11	36,454	+0.76(+2.80%)
Apr 10, 2019	27.35	27.45	27.29	27.34	59,552	-0.14(-0.50%)
Apr 09, 2019	27.25	27.55	27.25	27.48	75,229	+0.28(+1.05%)
Apr 08, 2019	27.30	27.43	27.19	27.19	37,724	+0.17(+0.62%)
Apr 05, 2019	27.11	27.11	26.99	27.03	21,210	-0.20(-0.72%)
Apr 04, 2019	27.46	27.46	27.20	27.22	46,235	-0.44(-1.60%)
Apr 03, 2019	27.62	27.75	27.49	27.66	36,844	-0.38(-1.35%)
Apr 02, 2019	27.98	28.17	27.98	28.04	90,436	+0.08(+0.30%)
Apr 01, 2019	27.93	28.12	27.86	27.96	47,571	-1.04(-3.60%)
Mar 29, 2019	28.79	29.04	28.72	29.00	39,667	-0.94(-3.13%)
Mar 28, 2019	30.06	30.10	29.91	29.94	21,116	-0.05(-0.16%)
Mar 27, 2019	30.02	30.19	29.93	29.99	27,476	+0.05(+0.18%)
Mar 26, 2019	30.06	30.12	29.93	29.93	55,036	+0.12(+0.41%)
Mar 25, 2019	29.94	29.94	29.76	29.81	62,280	+0.21(+0.70%)
Mar 22, 2019	29.24	29.65	29.22	29.61	40,074	+0.66(+2.27%)
Mar 21, 2019	29.16	29.16	28.93	28.95	27,527	-0.06(-0.21%)
Mar 20, 2019	29.15	29.28	28.79	29.01	21,371	+0.01(+0.03%)
Mar 19, 2019	29.01	29.10	28.90	29.00	45,645	+0.05(+0.16%)
Mar 18, 2019	28.84	29.00	28.79	28.95	32,277	-0.65(-2.19%)
Mar 15, 2019	29.75	29.75	29.55	29.60	38,405	-0.62(-2.05%)
Mar 14, 2019	30.18	30.30	30.18	30.22	38,952	+0.37(+1.23%)
Mar 13, 2019	29.96	29.99	29.84	29.85	41,430	+0.35(+1.18%)
Mar 12, 2019	29.53	29.59	29.48	29.50	48,848	-0.10(-0.33%)
Mar 11, 2019	30.21	30.21	29.57	29.60	59,557	-1.36(-4.40%)
Mar 08, 2019	30.94	31.23	30.87	30.96	105,590	+1.08(+3.62%)
Mar 07, 2019	29.59	29.88	29.55	29.88	121,453	+0.79(+2.73%)
Mar 06, 2019	29.12	29.16	29.01	29.09	31,457	-0.09(-0.30%)
Mar 05, 2019	29.34	29.34	29.12	29.17	22,635	-0.19(-0.66%)
Mar 04, 2019	29.20	29.52	29.13	29.37	30,699	-0.23(-0.78%)

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.