Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.75	31.81	31.73	31.79	104,708	+0.10(+0.32%)
May 30, 2019	31.62	31.69	31.59	31.69	54,935	+0.05(+0.16%)
May 29, 2019	31.68	31.74	31.64	31.64	143,676	-0.02(-0.06%)
May 28, 2019	31.61	31.66	31.61	31.66	1,066,924	+0.06(+0.19%)
May 27, 2019	31.56	31.60	31.56	31.60	48,674	+0.07(+0.22%)
May 24, 2019	31.52	31.55	31.49	31.53	189,627	-0.05(-0.16%)
May 23, 2019	31.46	31.61	31.46	31.58	133,914	+0.18(+0.57%)
May 22, 2019	31.38	31.42	31.36	31.40	145,082	+0.05(+0.16%)
May 21, 2019	31.40	31.41	31.33	31.35	104,231	-0.16(-0.51%)
May 17, 2019		31.51	31.51	31.51	0	+0.02(+0.06%)
May 16, 2019	31.46	31.50	31.45	31.49	53,634	-0.01(-0.03%)
May 15, 2019	31.55	31.55	31.47	31.50	56,173	+0.07(+0.22%)
May 14, 2019	31.46	31.46	31.40	31.43	37,416	-0.05(-0.16%)
May 13, 2019	31.46	31.50	31.43	31.48	55,560	+0.15(+0.48%)
May 10, 2019	31.36	31.42	31.33	31.33	185,594	-0.09(-0.29%)
May 09, 2019	31.44	31.47	31.40	31.42	43,765	+0.05(+0.16%)
May 08, 2019	31.43	31.43	31.34	31.37	58,784	-0.04(-0.13%)
May 07, 2019	31.36	31.42	31.36	31.41	305,358	+0.10(+0.32%)
May 06, 2019	31.29	31.32	31.28	31.31	79,019	+0.06(+0.19%)
May 03, 2019	31.22	31.27	31.21	31.25	75,514	+0.06(+0.19%)
May 02, 2019	31.32	31.33	31.19	31.19	469,891	-0.15(-0.48%)
May 01, 2019	31.35	31.41	31.33	31.34	51,458	+0.03(+0.10%)
Apr 30, 2019	31.28	31.34	31.27	31.31	159,960	+0.02(+0.06%)
Apr 29, 2019	31.32	31.32	31.27	31.29	80,469	-0.08(-0.26%)
Apr 26, 2019	31.36	31.38	31.35	31.37	70,753	+0.05(+0.16%)
Apr 25, 2019	31.31	31.32	31.29	31.32	51,567	-0.04(-0.13%)
Apr 24, 2019	31.28	31.37	31.27	31.36	47,582	+0.12(+0.38%)
Apr 23, 2019	31.21	31.25	31.19	31.24	84,246	+0.06(+0.19%)
Apr 22, 2019	31.21	31.22	31.16	31.18	86,682	-0.05(-0.16%)
Apr 18, 2019		31.23	31.23	31.23	0	+0.09(+0.29%)
Apr 17, 2019	31.08	31.16	31.08	31.14	62,270	-0.02(-0.06%)
Apr 16, 2019	31.19	31.19	31.14	31.16	190,900	-0.08(-0.26%)
Apr 15, 2019	31.15	31.24	31.14	31.24	66,939	+0.06(+0.19%)
Apr 12, 2019	31.18	31.18	31.15	31.18	122,876	-0.08(-0.26%)
Apr 11, 2019	31.30	31.30	31.25	31.26	79,596	-0.06(-0.19%)
Apr 10, 2019	31.29	31.33	31.29	31.32	37,432	+0.07(+0.22%)
Apr 09, 2019	31.31	31.31	31.25	31.25	87,931	-0.03(-0.10%)
Apr 08, 2019	31.35	31.35	31.27	31.28	133,240	-0.05(-0.16%)
Apr 05, 2019	31.34	31.37	31.33	31.33	114,792	+0.01(+0.03%)
Apr 04, 2019	31.31	31.35	31.30	31.32	60,436	+0.04(+0.13%)
Apr 03, 2019	31.30	31.32	31.28	31.28	121,646	-0.06(-0.19%)
Apr 02, 2019	31.35	31.39	31.33	31.34	66,421	+0.05(+0.16%)
Apr 01, 2019	31.44	31.44	31.27	31.29	97,807	-0.11(-0.35%)
Mar 29, 2019	31.40	31.45	31.37	31.40	296,464	-0.15(-0.48%)
Mar 28, 2019	31.59	31.59	31.52	31.55	129,425	-0.04(-0.13%)
Mar 27, 2019	31.59	31.62	31.56	31.59	481,465	+0.05(+0.16%)
Mar 26, 2019	31.51	31.54	31.46	31.54	69,647	-0.01(-0.03%)
Mar 25, 2019	31.51	31.58	31.47	31.55	395,105	+0.00(+0.00%)
Mar 22, 2019	31.55	31.56	31.51	31.55	87,812	+0.16(+0.51%)
Mar 21, 2019	31.43	31.43	31.33	31.39	71,927	+0.02(+0.06%)
Mar 20, 2019	31.27	31.37	31.27	31.37	84,376	+0.11(+0.35%)
Mar 19, 2019	31.23	31.28	31.21	31.26	148,744	-0.02(-0.06%)
Mar 18, 2019	31.22	31.29	31.22	31.28	55,641	+0.03(+0.10%)
Mar 15, 2019	31.23	31.25	31.21	31.25	39,202	+0.09(+0.29%)
Mar 14, 2019	31.16	31.18	31.14	31.16	50,082	-0.01(-0.03%)
Mar 13, 2019	31.19	31.19	31.15	31.17	90,600	-0.01(-0.03%)
Mar 12, 2019	31.16	31.22	31.15	31.18	47,282	+0.04(+0.13%)
Mar 11, 2019	31.10	31.14	31.10	31.14	31,633	+0.04(+0.13%)
Mar 08, 2019	31.09	31.11	31.04	31.10	89,595	-0.02(-0.06%)
Mar 07, 2019	31.03	31.12	31.03	31.12	64,122	+0.09(+0.29%)
Mar 06, 2019	30.94	31.04	30.94	31.03	108,869	+0.14(+0.45%)
Mar 05, 2019	30.85	30.90	30.83	30.89	102,427	+0.02(+0.06%)
Mar 04, 2019	30.80	30.87	30.78	30.87	89,597	+0.08(+0.26%)

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.