Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.16	32.35	32.16	32.35	12,348	-0.13(-0.40%)
May 30, 2019	32.38	32.48	32.35	32.48	8,919	-0.06(-0.18%)
May 29, 2019	32.61	32.67	32.53	32.54	5,547	-0.16(-0.50%)
May 28, 2019	32.88	32.88	32.71	32.71	109,695	-0.27(-0.83%)
May 24, 2019	32.90	33.02	32.90	32.98	6,523	+0.26(+0.81%)
May 23, 2019	32.63	32.71	32.58	32.71	12,362	-0.02(-0.05%)
May 22, 2019	32.71	32.79	32.65	32.73	7,851	-0.16(-0.50%)
May 21, 2019	32.81	32.89	32.78	32.89	10,322	+0.21(+0.66%)
May 20, 2019	32.74	32.78	32.68	32.68	6,103	+0.15(+0.48%)
May 17, 2019	32.62	32.72	32.53	32.53	1,863	-0.27(-0.81%)
May 16, 2019	32.83	32.85	32.79	32.79	1,215	+0.19(+0.58%)
May 15, 2019	32.43	32.60	32.32	32.60	6,087	+0.17(+0.53%)
May 14, 2019	32.39	32.48	32.35	32.43	11,360	+0.18(+0.55%)
May 13, 2019	32.22	32.29	32.16	32.25	13,077	-0.21(-0.65%)
May 10, 2019	32.36	32.47	32.28	32.47	10,251	+0.15(+0.45%)
May 09, 2019	32.12	32.32	32.06	32.32	8,202	+0.09(+0.29%)
May 08, 2019	32.27	32.29	32.22	32.23	43,328	-0.19(-0.58%)
May 07, 2019	32.42	32.59	32.22	32.41	7,900	-0.07(-0.21%)
May 06, 2019	32.23	32.48	32.23	32.48	15,529	-0.15(-0.45%)
May 03, 2019	32.52	32.70	32.40	32.63	23,997	+0.15(+0.48%)
May 02, 2019	32.46	32.50	32.31	32.47	54,165	+0.22(+0.69%)
May 01, 2019	32.41	32.52	32.25	32.25	45,694	-0.26(-0.79%)
Apr 30, 2019	32.43	32.51	32.32	32.51	11,589	+0.02(+0.05%)
Apr 29, 2019	32.53	32.54	32.42	32.49	20,365	+0.01(+0.04%)
Apr 26, 2019	32.50	32.58	32.44	32.48	8,853	-0.04(-0.12%)
Apr 25, 2019	32.45	32.52	32.38	32.52	20,657	+0.11(+0.34%)
Apr 24, 2019	32.46	32.52	32.36	32.41	13,572	-0.11(-0.34%)
Apr 23, 2019	32.37	32.52	32.34	32.52	64,409	+0.11(+0.34%)
Apr 22, 2019	32.40	32.49	32.37	32.41	15,869	+0.01(+0.03%)
Apr 18, 2019	32.41	32.49	32.36	32.40	24,813	-0.09(-0.26%)
Apr 17, 2019	32.59	32.59	32.45	32.48	26,728	-0.17(-0.53%)
Apr 16, 2019	32.73	32.82	32.65	32.65	99,078	+0.00(+0.00%)
Apr 15, 2019	32.79	32.79	32.64	32.65	22,071	-0.28(-0.86%)
Apr 12, 2019	33.01	33.01	32.87	32.94	29,589	+0.10(+0.31%)
Apr 11, 2019	32.96	32.96	32.80	32.83	13,520	-0.19(-0.57%)
Apr 10, 2019	33.06	33.09	32.95	33.02	21,608	+0.25(+0.76%)
Apr 09, 2019	32.93	32.93	32.77	32.77	14,828	-0.35(-1.06%)
Apr 08, 2019	33.14	33.20	33.03	33.13	12,546	+0.01(+0.03%)
Apr 05, 2019	33.11	33.20	33.03	33.12	11,765	-0.21(-0.62%)
Apr 04, 2019	33.28	33.36	33.24	33.32	25,729	-0.05(-0.15%)
Apr 03, 2019	33.39	33.51	33.37	33.38	98,365	-0.02(-0.05%)
Apr 02, 2019	33.36	33.42	33.24	33.39	231,224	-0.15(-0.46%)
Apr 01, 2019	33.40	33.55	33.40	33.55	111,471	+0.20(+0.59%)
Mar 29, 2019	33.39	33.39	33.26	33.35	34,714	+0.03(+0.08%)
Mar 28, 2019	33.34	33.35	33.24	33.32	43,974	-0.02(-0.05%)
Mar 27, 2019	33.28	33.35	33.16	33.34	28,629	+0.12(+0.36%)
Mar 26, 2019	33.26	33.35	33.10	33.22	29,310	+0.21(+0.65%)
Mar 25, 2019	33.08	33.08	32.90	33.01	20,030	+0.19(+0.58%)
Mar 22, 2019	32.96	33.07	32.82	32.82	20,502	-0.34(-1.04%)
Mar 21, 2019	32.94	33.18	32.94	33.16	35,881	+0.06(+0.18%)
Mar 20, 2019	32.98	33.25	32.88	33.10	51,896	+0.01(+0.04%)
Mar 19, 2019	33.10	33.14	33.05	33.09	39,104	+0.17(+0.52%)
Mar 18, 2019	32.90	32.97	32.89	32.92	20,232	+0.08(+0.23%)
Mar 15, 2019	32.77	32.87	32.77	32.84	20,478	+0.19(+0.58%)
Mar 14, 2019	32.58	32.66	32.58	32.65	6,757	+0.04(+0.13%)
Mar 13, 2019	32.52	32.63	32.52	32.61	7,435	+0.12(+0.37%)
Mar 12, 2019	32.42	32.52	32.39	32.49	15,605	+0.13(+0.40%)
Mar 11, 2019	32.25	32.36	32.25	32.36	15,656	+0.22(+0.69%)
Mar 08, 2019	31.98	32.14	31.98	32.14	21,531	+0.29(+0.91%)
Mar 07, 2019	32.07	32.07	31.85	31.85	430,960	-0.03(-0.11%)
Mar 06, 2019	32.18	32.18	31.84	31.88	7,327,212	-0.31(-0.96%)
Mar 05, 2019	32.11	32.27	32.11	32.19	95,859	+0.15(+0.45%)
Mar 04, 2019	32.12	32.12	31.99	32.04	33,307	-0.10(-0.32%)

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.