Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.25	33.44	33.21	33.26	28,200	-0.35(-1.06%)
May 30, 2019	33.65	33.78	33.51	33.61	32,662	-0.04(-0.12%)
May 29, 2019	33.62	33.70	33.41	33.65	26,992	-0.20(-0.58%)
May 28, 2019	34.14	34.26	33.84	33.84	27,796	-0.30(-0.86%)
May 24, 2019	34.25	34.34	34.06	34.14	35,000	+0.05(+0.13%)
May 23, 2019	34.09	34.15	33.93	34.09	32,786	-0.43(-1.23%)
May 22, 2019	34.56	34.66	34.49	34.52	30,656	-0.15(-0.43%)
May 21, 2019	34.53	34.75	34.53	34.67	88,390	+0.30(+0.87%)
May 20, 2019	34.41	34.54	34.26	34.37	51,638	-0.21(-0.61%)
May 17, 2019	34.59	34.91	34.57	34.58	39,200	-0.26(-0.75%)
May 16, 2019	34.87	34.98	34.77	34.84	22,906	+0.28(+0.80%)
May 15, 2019	34.19	34.64	34.19	34.56	26,520	+0.18(+0.52%)
May 14, 2019	34.16	34.59	34.16	34.38	80,510	+0.31(+0.91%)
May 13, 2019	34.30	34.38	33.96	34.08	239,002	-0.83(-2.38%)
May 10, 2019	34.66	35.01	34.25	34.91	169,200	+0.13(+0.37%)
May 09, 2019	34.50	34.83	34.36	34.77	59,082	-0.04(-0.10%)
May 08, 2019	34.76	35.06	34.76	34.81	30,620	-0.04(-0.13%)
May 07, 2019	35.09	35.17	34.68	34.85	50,032	-0.58(-1.62%)
May 06, 2019	34.95	35.50	34.95	35.43	34,814	-0.13(-0.38%)
May 03, 2019	35.47	35.61	35.41	35.56	109,000	+0.29(+0.82%)
May 02, 2019	35.35	35.45	35.15	35.27	26,332	-0.05(-0.16%)
May 01, 2019	35.75	35.75	35.33	35.33	30,352	-0.34(-0.95%)
Apr 30, 2019	35.52	35.67	35.38	35.67	35,368	+0.08(+0.22%)
Apr 29, 2019	35.52	35.72	35.52	35.59	47,516	+0.06(+0.17%)
Apr 26, 2019	35.33	35.56	35.33	35.53	28,000	+0.18(+0.49%)
Apr 25, 2019	35.43	35.49	35.26	35.35	54,328	-0.04(-0.10%)
Apr 24, 2019	35.45	35.54	35.34	35.39	26,042	-0.11(-0.31%)
Apr 23, 2019	35.22	35.55	35.22	35.50	59,882	+0.34(+0.98%)
Apr 22, 2019	35.01	35.19	35.01	35.16	31,578	+0.00(+0.00%)
Apr 18, 2019	35.13	35.18	35.01	35.16	35,200	+0.06(+0.16%)
Apr 17, 2019	35.31	35.31	35.04	35.10	61,656	-0.03(-0.08%)
Apr 16, 2019	35.20	35.23	35.09	35.12	111,230	-0.03(-0.07%)
Apr 15, 2019	35.19	35.25	35.08	35.15	55,084	-0.08(-0.24%)
Apr 12, 2019	35.22	35.23	35.11	35.23	30,600	+0.28(+0.82%)
Apr 11, 2019	34.99	35.02	34.91	34.95	55,308	-0.05(-0.14%)
Apr 10, 2019	34.78	35.00	34.78	35.00	43,198	+0.23(+0.68%)
Apr 09, 2019	34.81	34.89	34.73	34.77	48,908	-0.21(-0.61%)
Apr 08, 2019	34.88	34.98	34.82	34.98	54,440	+0.05(+0.14%)
Apr 05, 2019	34.88	34.94	34.85	34.93	58,600	+0.18(+0.52%)
Apr 04, 2019	34.77	34.79	34.63	34.75	64,346	+0.06(+0.19%)
Apr 03, 2019	34.77	34.88	34.63	34.69	52,492	+0.04(+0.12%)
Apr 02, 2019	34.59	34.67	34.57	34.65	37,364	-0.06(-0.18%)
Apr 01, 2019	34.50	34.71	34.49	34.71	37,482	+0.51(+1.48%)
Mar 29, 2019	34.14	34.24	34.14	34.20	130,400	+0.14(+0.40%)
Mar 28, 2019	34.00	34.07	33.88	34.06	42,434	+0.16(+0.47%)
Mar 27, 2019	34.13	34.16	33.71	33.91	53,274	-0.18(-0.53%)
Mar 26, 2019	34.00	34.20	33.94	34.09	52,648	+0.28(+0.83%)
Mar 25, 2019	33.77	33.92	33.66	33.80	78,518	-0.07(-0.21%)
Mar 22, 2019	34.34	34.40	33.85	33.88	66,600	-0.62(-1.78%)
Mar 21, 2019	33.95	34.53	33.95	34.49	35,056	+0.35(+1.03%)
Mar 20, 2019	34.30	34.38	34.06	34.14	65,920	-0.26(-0.74%)
Mar 19, 2019	34.52	34.63	34.28	34.40	45,450	-0.03(-0.10%)
Mar 18, 2019	34.29	34.46	34.29	34.43	18,878	+0.15(+0.45%)
Mar 15, 2019	34.16	34.40	34.16	34.27	55,000	+0.14(+0.42%)
Mar 14, 2019	34.17	34.20	34.10	34.13	46,630	+0.01(+0.03%)
Mar 13, 2019	34.02	34.30	34.02	34.12	39,084	+0.18(+0.55%)
Mar 12, 2019	33.95	34.00	33.89	33.94	124,620	+0.18(+0.52%)
Mar 11, 2019	33.33	33.82	33.33	33.76	73,616	+0.43(+1.29%)
Mar 08, 2019	33.08	33.33	33.08	33.33	42,800	-0.12(-0.36%)
Mar 07, 2019	33.70	33.70	33.34	33.45	94,052	-0.23(-0.68%)
Mar 06, 2019	33.97	33.97	33.68	33.68	54,648	-0.30(-0.88%)
Mar 05, 2019	33.89	34.03	33.89	33.98	63,688	+0.00(+0.01%)
Mar 04, 2019	34.36	34.36	33.73	33.98	46,834	-0.21(-0.61%)

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.