Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.45	30.67	30.45	30.60	3,695	-0.37(-1.19%)
May 30, 2019	31.14	31.31	30.82	30.97	6,017	-0.03(-0.10%)
May 29, 2019	31.18	31.18	30.88	31.00	12,274	-0.42(-1.34%)
May 28, 2019	31.61	31.63	31.38	31.42	12,353	-0.11(-0.35%)
May 27, 2019	31.61	31.71	31.53	31.53	2,543	-0.06(-0.19%)
May 24, 2019	31.49	31.61	31.44	31.59	3,422	+0.31(+0.99%)
May 23, 2019	31.63	31.63	31.18	31.28	6,790	-0.69(-2.16%)
May 22, 2019	32.13	32.13	31.91	31.97	7,109	-0.24(-0.75%)
May 21, 2019	32.00	32.22	32.00	32.21	13,503	+0.16(+0.50%)
May 17, 2019		32.05	32.05	32.05	0	-0.44(-1.35%)
May 16, 2019	32.36	32.72	32.36	32.49	10,019	+0.19(+0.59%)
May 15, 2019	31.91	32.33	31.91	32.30	24,683	+0.11(+0.34%)
May 14, 2019	31.83	32.27	31.83	32.19	6,926	+0.41(+1.29%)
May 13, 2019	32.20	32.26	31.70	31.78	21,019	-1.00(-3.05%)
May 10, 2019	32.60	32.84	32.24	32.78	15,880	+0.01(+0.03%)
May 09, 2019	32.61	32.80	32.28	32.77	19,214	-0.10(-0.30%)
May 08, 2019	32.97	33.11	32.87	32.87	17,522	-0.12(-0.36%)
May 07, 2019	33.37	33.50	32.80	32.99	22,100	-0.74(-2.19%)
May 06, 2019	33.14	33.73	33.14	33.73	13,629	+0.07(+0.21%)
May 03, 2019	33.18	33.66	33.18	33.66	14,148	+0.66(+2.00%)
May 02, 2019	32.85	33.06	32.65	33.00	10,806	+0.10(+0.30%)
May 01, 2019	33.28	33.28	32.90	32.90	15,685	-0.28(-0.84%)
Apr 30, 2019	33.37	33.37	32.93	33.18	16,208	-0.19(-0.57%)
Apr 29, 2019	33.27	33.42	33.27	33.37	4,843	+0.18(+0.54%)
Apr 26, 2019	32.90	33.19	32.80	33.19	9,000	+0.31(+0.94%)
Apr 25, 2019	33.00	33.00	32.67	32.88	7,970	-0.28(-0.84%)
Apr 24, 2019	33.03	33.22	33.03	33.16	8,600	+0.11(+0.33%)
Apr 23, 2019	32.56	33.13	32.56	33.05	8,380	+0.52(+1.60%)
Apr 22, 2019	32.55	32.65	32.49	32.53	3,801	-0.11(-0.34%)
Apr 18, 2019		32.64	32.64	32.64	0	-0.07(-0.21%)
Apr 17, 2019	33.12	33.13	32.57	32.71	13,061	-0.26(-0.79%)
Apr 16, 2019	33.06	33.06	32.95	32.97	4,334	+0.05(+0.15%)
Apr 15, 2019	33.10	33.10	32.83	32.92	9,770	-0.09(-0.27%)
Apr 12, 2019	33.14	33.16	32.97	33.01	9,154	+0.08(+0.24%)
Apr 11, 2019	33.01	33.04	32.93	32.93	5,008	-0.02(-0.06%)
Apr 10, 2019	32.61	32.95	32.60	32.95	3,691	+0.45(+1.38%)
Apr 09, 2019	32.79	32.81	32.50	32.50	3,873	-0.42(-1.28%)
Apr 08, 2019	32.89	32.94	32.76	32.92	4,561	-0.09(-0.27%)
Apr 05, 2019	32.78	33.01	32.78	33.01	43,885	+0.36(+1.10%)
Apr 04, 2019	32.56	32.69	32.54	32.65	6,197	+0.14(+0.43%)
Apr 03, 2019	32.67	32.74	32.47	32.51	4,054	+0.12(+0.37%)
Apr 02, 2019	32.51	32.51	32.32	32.39	2,678	-0.05(-0.15%)
Apr 01, 2019	32.36	32.46	32.36	32.44	4,455	+0.34(+1.06%)
Mar 29, 2019	32.26	32.26	31.97	32.10	12,071	+0.13(+0.41%)
Mar 28, 2019	31.85	32.00	31.83	31.97	2,917	+0.24(+0.76%)
Mar 27, 2019	31.85	31.85	31.50	31.73	5,623	-0.11(-0.35%)
Mar 26, 2019	31.77	32.05	31.65	31.84	7,283	+0.27(+0.86%)
Mar 25, 2019	31.31	31.74	31.21	31.57	21,129	+0.14(+0.45%)
Mar 22, 2019	32.38	32.39	31.42	31.43	14,500	-1.15(-3.53%)
Mar 21, 2019	32.16	32.75	32.16	32.58	12,452	+0.39(+1.21%)
Mar 20, 2019	32.45	32.59	31.99	32.19	13,856	-0.21(-0.65%)
Mar 19, 2019	32.77	32.78	32.37	32.40	46,448	-0.24(-0.74%)
Mar 18, 2019	32.44	32.76	32.36	32.64	8,472	+0.27(+0.83%)
Mar 15, 2019	32.39	32.64	32.35	32.37	6,463	+0.05(+0.15%)
Mar 14, 2019	32.45	32.45	32.32	32.32	10,900	-0.14(-0.43%)
Mar 13, 2019	32.55	32.61	32.46	32.46	9,618	+0.14(+0.43%)
Mar 12, 2019	32.35	32.42	32.25	32.32	6,338	+0.02(+0.06%)
Mar 11, 2019	31.84	32.30	31.83	32.30	13,744	+0.55(+1.73%)
Mar 08, 2019	31.57	31.75	31.56	31.75	15,619	+0.00(+0.00%)
Mar 07, 2019	32.03	32.05	31.71	31.75	27,922	-0.34(-1.06%)
Mar 06, 2019	32.70	32.70	32.04	32.09	13,371	-0.64(-1.96%)
Mar 05, 2019	32.87	32.87	32.68	32.73	27,292	-0.12(-0.37%)
Mar 04, 2019	33.21	33.26	32.63	32.85	17,110	-0.32(-0.96%)

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.