Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.76	32.99	32.57	32.63	27,335,106	-0.30(-0.91%)
May 30, 2019	32.75	32.96	32.67	32.92	20,941,038	+0.14(+0.43%)
May 29, 2019	32.77	32.88	32.44	32.78	31,928,260	-0.14(-0.43%)
May 28, 2019	33.12	33.38	32.92	32.92	59,695,788	-0.04(-0.12%)
May 24, 2019	33.05	33.25	32.90	32.96	18,085,452	+0.02(+0.07%)
May 23, 2019	32.88	32.99	32.73	32.94	28,899,892	-0.05(-0.17%)
May 22, 2019	32.76	33.17	32.65	32.99	30,517,114	+0.25(+0.77%)
May 21, 2019	32.77	32.85	32.60	32.74	34,755,624	+0.06(+0.19%)
May 20, 2019	32.53	32.77	32.44	32.68	29,281,690	+0.09(+0.29%)
May 17, 2019	32.45	32.85	32.41	32.59	35,241,764	-0.13(-0.41%)
May 16, 2019	32.33	32.99	32.33	32.72	30,799,280	+0.39(+1.19%)
May 15, 2019	32.11	32.44	31.98	32.33	40,473,652	+0.39(+1.21%)
May 14, 2019	31.89	32.11	31.87	31.95	32,325,878	+0.07(+0.22%)
May 13, 2019	31.61	31.94	31.55	31.88	33,820,948	-0.12(-0.37%)
May 10, 2019	31.93	32.07	31.33	32.00	20,999,242	+0.06(+0.20%)
May 09, 2019	31.67	32.09	31.61	31.93	23,825,308	+0.04(+0.12%)
May 08, 2019	31.78	31.96	31.50	31.89	29,006,174	+0.09(+0.29%)
May 07, 2019	32.24	32.49	31.54	31.80	33,624,908	-0.64(-1.97%)
May 06, 2019	31.86	32.53	31.81	32.44	31,638,946	+0.20(+0.63%)
May 03, 2019	32.11	32.32	31.96	32.24	22,736,060	+0.30(+0.93%)
May 02, 2019	31.79	31.95	31.61	31.94	24,935,362	+0.19(+0.59%)
May 01, 2019	31.61	31.87	31.29	31.75	25,218,720	+0.12(+0.39%)
Apr 30, 2019	31.47	32.07	31.00	31.63	41,855,180	+0.79(+2.58%)
Apr 29, 2019	31.13	31.17	30.84	30.84	28,291,134	-0.30(-0.95%)
Apr 26, 2019	30.90	31.15	30.72	31.13	24,427,222	+0.28(+0.91%)
Apr 25, 2019	30.57	31.02	30.50	30.85	22,084,778	+0.19(+0.61%)
Apr 24, 2019	30.77	30.87	30.50	30.66	25,819,598	-0.04(-0.13%)
Apr 23, 2019	30.45	30.87	30.28	30.70	32,488,600	+0.34(+1.13%)
Apr 22, 2019	30.40	30.77	30.23	30.36	37,783,172	-0.31(-1.02%)
Apr 18, 2019	31.10	31.10	29.92	30.67	61,612,496	-0.39(-1.25%)
Apr 17, 2019	31.86	31.93	30.68	31.06	51,658,476	-0.81(-2.54%)
Apr 16, 2019	32.88	32.95	31.80	31.87	33,499,806	-0.91(-2.78%)
Apr 15, 2019	32.60	32.81	32.30	32.78	22,368,178	+0.30(+0.91%)
Apr 12, 2019	32.98	32.98	32.39	32.49	25,993,074	-0.44(-1.32%)
Apr 11, 2019	33.33	33.36	32.70	32.92	24,624,238	-0.36(-1.08%)
Apr 10, 2019	33.43	33.43	33.22	33.28	16,082,441	-0.09(-0.26%)
Apr 09, 2019	33.48	33.49	33.16	33.37	22,931,334	-0.23(-0.70%)
Apr 08, 2019	33.55	33.71	33.42	33.60	18,771,966	+0.12(+0.35%)
Apr 05, 2019	33.48	33.71	33.41	33.48	18,952,772	+0.19(+0.58%)
Apr 04, 2019	33.33	33.41	33.10	33.29	15,824,607	-0.08(-0.23%)
Apr 03, 2019	33.48	33.55	33.14	33.37	19,734,664	-0.05(-0.16%)
Apr 02, 2019	33.45	33.63	33.29	33.42	22,687,794	+0.05(+0.16%)
Apr 01, 2019	33.16	33.44	33.14	33.37	24,782,300	+0.29(+0.87%)
Mar 29, 2019	33.02	33.16	32.86	33.08	26,411,374	+0.14(+0.43%)
Mar 28, 2019	32.85	33.00	32.76	32.94	20,605,250	+0.21(+0.64%)
Mar 27, 2019	32.98	33.21	32.65	32.73	23,698,730	-0.31(-0.94%)
Mar 26, 2019	32.87	33.26	32.81	33.04	25,397,054	+0.41(+1.27%)
Mar 25, 2019	32.56	32.83	32.46	32.63	24,147,814	+0.03(+0.10%)
Mar 22, 2019	32.87	33.20	32.58	32.60	23,899,664	-0.39(-1.18%)
Mar 21, 2019	32.66	33.21	32.61	32.99	29,552,270	+0.14(+0.43%)
Mar 20, 2019	32.87	33.02	32.54	32.85	28,624,810	-0.10(-0.31%)
Mar 19, 2019	32.69	33.05	32.52	32.95	32,162,560	+0.38(+1.17%)
Mar 18, 2019	32.53	32.76	32.44	32.56	23,135,892	+0.02(+0.07%)
Mar 15, 2019	32.11	32.62	31.82	32.54	91,077,768	+0.46(+1.43%)
Mar 14, 2019	32.71	32.77	32.03	32.08	39,125,684	-0.64(-1.95%)
Mar 13, 2019	32.61	32.81	32.36	32.72	28,888,340	+0.22(+0.67%)
Mar 12, 2019	32.48	32.65	32.23	32.50	29,442,798	+0.18(+0.55%)
Mar 11, 2019	32.01	32.34	31.78	32.32	35,521,484	+0.48(+1.49%)
Mar 08, 2019	32.19	32.28	31.42	31.85	38,134,724	-0.39(-1.21%)
Mar 07, 2019	32.60	32.63	32.13	32.24	35,381,296	-0.37(-1.12%)
Mar 06, 2019	33.35	33.39	32.42	32.60	27,298,716	-0.80(-2.40%)
Mar 05, 2019	33.56	33.69	33.37	33.41	28,239,126	-0.14(-0.42%)
Mar 04, 2019	33.83	33.95	33.40	33.55	27,779,024	-0.23(-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.