Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.27	32.50	32.09	32.14	27,747,340	-0.29(-0.91%)
May 30, 2019	32.26	32.47	32.19	32.44	21,256,844	+0.14(+0.43%)
May 29, 2019	32.28	32.39	31.96	32.30	32,409,762	-0.14(-0.43%)
May 28, 2019	32.63	32.88	32.43	32.44	60,596,044	-0.04(-0.12%)
May 24, 2019	32.56	32.75	32.41	32.47	18,358,194	+0.02(+0.07%)
May 23, 2019	32.39	32.50	32.24	32.45	29,335,724	-0.05(-0.17%)
May 22, 2019	32.27	32.67	32.16	32.50	30,977,334	+0.25(+0.77%)
May 21, 2019	32.29	32.37	32.11	32.26	35,279,764	+0.06(+0.19%)
May 20, 2019	32.05	32.29	31.96	32.20	29,723,280	+0.09(+0.29%)
May 17, 2019	31.97	32.37	31.93	32.10	35,773,236	-0.13(-0.41%)
May 16, 2019	31.85	32.50	31.85	32.23	31,263,756	+0.38(+1.19%)
May 15, 2019	31.63	31.96	31.51	31.85	41,084,024	+0.38(+1.21%)
May 14, 2019	31.42	31.64	31.40	31.48	32,813,376	+0.07(+0.22%)
May 13, 2019	31.14	31.47	31.08	31.41	34,330,996	-0.12(-0.37%)
May 10, 2019	31.45	31.60	30.86	31.52	21,315,926	+0.06(+0.20%)
May 09, 2019	31.20	31.61	31.14	31.46	24,184,612	+0.04(+0.12%)
May 08, 2019	31.31	31.48	31.03	31.42	29,443,612	+0.09(+0.29%)
May 07, 2019	31.76	32.00	31.08	31.33	34,132,000	-0.63(-1.97%)
May 06, 2019	31.39	32.05	31.34	31.96	32,116,088	+0.20(+0.63%)
May 03, 2019	31.63	31.84	31.48	31.76	23,078,938	+0.29(+0.93%)
May 02, 2019	31.31	31.47	31.14	31.47	25,311,406	+0.18(+0.59%)
May 01, 2019	31.14	31.40	30.82	31.28	25,599,038	+0.12(+0.39%)
Apr 30, 2019	31.00	31.60	30.54	31.16	42,486,388	+0.78(+2.58%)
Apr 29, 2019	30.67	30.71	30.38	30.38	28,717,788	-0.29(-0.95%)
Apr 26, 2019	30.44	30.68	30.27	30.67	24,795,604	+0.28(+0.91%)
Apr 25, 2019	30.12	30.56	30.05	30.39	22,417,834	+0.18(+0.61%)
Apr 24, 2019	30.31	30.42	30.05	30.21	26,208,978	-0.04(-0.13%)
Apr 23, 2019	29.99	30.42	29.83	30.25	32,978,554	+0.34(+1.13%)
Apr 22, 2019	29.95	30.31	29.78	29.91	38,352,976	-0.31(-1.02%)
Apr 18, 2019	30.64	30.64	29.48	30.22	62,541,664	-0.38(-1.25%)
Apr 17, 2019	31.38	31.46	30.22	30.60	52,437,528	-0.80(-2.54%)
Apr 16, 2019	32.40	32.46	31.33	31.40	34,005,012	-0.90(-2.78%)
Apr 15, 2019	32.12	32.32	31.82	32.30	22,705,508	+0.29(+0.91%)
Apr 12, 2019	32.49	32.49	31.90	32.00	26,385,072	-0.43(-1.32%)
Apr 11, 2019	32.83	32.86	32.22	32.43	24,995,592	-0.35(-1.08%)
Apr 10, 2019	32.93	32.93	32.72	32.79	16,324,978	-0.08(-0.26%)
Apr 09, 2019	32.98	32.99	32.67	32.87	23,277,158	-0.23(-0.70%)
Apr 08, 2019	33.05	33.21	32.92	33.10	19,055,062	+0.12(+0.35%)
Apr 05, 2019	32.98	33.21	32.91	32.99	19,238,596	+0.19(+0.58%)
Apr 04, 2019	32.83	32.92	32.61	32.79	16,063,255	-0.08(-0.23%)
Apr 03, 2019	32.99	33.05	32.65	32.87	20,032,278	-0.05(-0.16%)
Apr 02, 2019	32.96	33.13	32.79	32.92	23,029,944	+0.05(+0.16%)
Apr 01, 2019	32.67	32.95	32.65	32.87	25,156,036	+0.28(+0.87%)
Mar 29, 2019	32.53	32.67	32.37	32.59	26,809,678	+0.14(+0.43%)
Mar 28, 2019	32.36	32.51	32.27	32.45	20,915,994	+0.21(+0.64%)
Mar 27, 2019	32.49	32.72	32.17	32.24	24,056,126	-0.31(-0.94%)
Mar 26, 2019	32.38	32.76	32.33	32.55	25,780,062	+0.41(+1.26%)
Mar 25, 2019	32.08	32.34	31.97	32.14	24,511,982	+0.03(+0.10%)
Mar 22, 2019	32.38	32.70	32.09	32.11	24,260,092	-0.38(-1.18%)
Mar 21, 2019	32.17	32.72	32.13	32.50	29,997,942	+0.14(+0.43%)
Mar 20, 2019	32.38	32.53	32.06	32.36	29,056,496	-0.10(-0.31%)
Mar 19, 2019	32.20	32.56	32.03	32.46	32,647,596	+0.38(+1.17%)
Mar 18, 2019	32.05	32.27	31.96	32.08	23,484,800	+0.02(+0.07%)
Mar 15, 2019	31.64	32.13	31.35	32.06	92,451,296	+0.45(+1.43%)
Mar 14, 2019	32.23	32.29	31.56	31.61	39,715,728	-0.63(-1.95%)
Mar 13, 2019	32.13	32.33	31.88	32.23	29,324,000	+0.21(+0.67%)
Mar 12, 2019	32.00	32.17	31.75	32.02	29,886,820	+0.18(+0.55%)
Mar 11, 2019	31.54	31.86	31.31	31.84	36,057,176	+0.47(+1.49%)
Mar 08, 2019	31.71	31.80	30.95	31.38	38,709,824	-0.38(-1.21%)
Mar 07, 2019	32.12	32.14	31.65	31.76	35,914,876	-0.36(-1.12%)
Mar 06, 2019	32.86	32.89	31.94	32.12	27,710,402	-0.79(-2.40%)
Mar 05, 2019	33.06	33.19	32.88	32.91	28,664,994	-0.14(-0.42%)
Mar 04, 2019	33.33	33.45	32.90	33.05	28,197,954	-0.22(-0.67%)

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.