Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.11	31.29	31.11	31.29	12,766	-0.12(-0.40%)
May 30, 2019	31.32	31.42	31.29	31.42	9,221	-0.06(-0.18%)
May 29, 2019	31.54	31.60	31.46	31.48	5,735	-0.16(-0.50%)
May 28, 2019	31.80	31.80	31.63	31.63	113,410	-0.26(-0.83%)
May 24, 2019	31.83	31.94	31.83	31.90	6,744	+0.26(+0.81%)
May 23, 2019	31.56	31.64	31.51	31.64	12,780	-0.02(-0.05%)
May 22, 2019	31.64	31.71	31.58	31.66	8,117	-0.16(-0.50%)
May 21, 2019	31.74	31.82	31.71	31.82	10,672	+0.21(+0.66%)
May 20, 2019	31.67	31.71	31.61	31.61	6,309	+0.15(+0.47%)
May 17, 2019	31.55	31.65	31.46	31.46	1,927	-0.26(-0.81%)
May 16, 2019	31.75	31.78	31.72	31.72	1,256	+0.18(+0.58%)
May 15, 2019	31.37	31.53	31.26	31.53	6,294	+0.17(+0.53%)
May 14, 2019	31.33	31.42	31.29	31.37	11,745	+0.17(+0.55%)
May 13, 2019	31.16	31.23	31.10	31.20	13,520	-0.21(-0.65%)
May 10, 2019	31.30	31.40	31.23	31.40	10,598	+0.14(+0.45%)
May 09, 2019	31.07	31.26	31.01	31.26	8,480	+0.09(+0.29%)
May 08, 2019	31.21	31.24	31.16	31.17	44,795	-0.18(-0.58%)
May 07, 2019	31.36	31.53	31.16	31.35	8,168	-0.07(-0.21%)
May 06, 2019	31.18	31.42	31.18	31.42	16,055	-0.14(-0.45%)
May 03, 2019	31.45	31.63	31.34	31.56	24,810	+0.15(+0.48%)
May 02, 2019	31.39	31.44	31.25	31.41	56,000	+0.22(+0.69%)
May 01, 2019	31.34	31.46	31.19	31.19	47,241	-0.25(-0.79%)
Apr 30, 2019	31.37	31.44	31.26	31.44	11,982	+0.02(+0.05%)
Apr 29, 2019	31.46	31.48	31.36	31.43	21,055	+0.01(+0.04%)
Apr 26, 2019	31.44	31.51	31.38	31.42	9,153	-0.04(-0.12%)
Apr 25, 2019	31.39	31.45	31.32	31.45	21,357	+0.11(+0.34%)
Apr 24, 2019	31.39	31.45	31.30	31.34	14,032	-0.11(-0.34%)
Apr 23, 2019	31.31	31.45	31.28	31.45	66,590	+0.11(+0.34%)
Apr 22, 2019	31.34	31.43	31.31	31.34	16,407	+0.01(+0.03%)
Apr 18, 2019	31.35	31.43	31.30	31.34	25,653	-0.08(-0.26%)
Apr 17, 2019	31.52	31.52	31.39	31.42	27,633	-0.17(-0.53%)
Apr 16, 2019	31.66	31.74	31.58	31.58	102,434	+0.00(+0.00%)
Apr 15, 2019	31.72	31.72	31.57	31.58	22,819	-0.27(-0.86%)
Apr 12, 2019	31.93	31.93	31.79	31.86	30,591	+0.10(+0.31%)
Apr 11, 2019	31.88	31.88	31.73	31.76	13,978	-0.18(-0.57%)
Apr 10, 2019	31.97	32.01	31.87	31.94	22,340	+0.24(+0.76%)
Apr 09, 2019	31.85	31.85	31.69	31.70	15,330	-0.34(-1.06%)
Apr 08, 2019	32.06	32.11	31.95	32.04	12,971	+0.01(+0.03%)
Apr 05, 2019	32.02	32.11	31.95	32.03	12,164	-0.20(-0.62%)
Apr 04, 2019	32.19	32.27	32.15	32.23	26,601	-0.05(-0.15%)
Apr 03, 2019	32.29	32.41	32.27	32.28	101,697	-0.02(-0.05%)
Apr 02, 2019	32.27	32.32	32.15	32.30	239,055	-0.15(-0.46%)
Apr 01, 2019	32.31	32.45	32.31	32.45	115,246	+0.19(+0.59%)
Mar 29, 2019	32.30	32.30	32.17	32.26	35,890	+0.02(+0.08%)
Mar 28, 2019	32.25	32.26	32.15	32.23	45,464	-0.02(-0.05%)
Mar 27, 2019	32.19	32.26	32.07	32.25	29,598	+0.12(+0.36%)
Mar 26, 2019	32.17	32.26	32.02	32.13	30,303	+0.21(+0.65%)
Mar 25, 2019	32.00	32.00	31.83	31.93	20,709	+0.18(+0.58%)
Mar 22, 2019	31.88	31.98	31.74	31.74	21,197	-0.33(-1.04%)
Mar 21, 2019	31.86	32.09	31.86	32.07	37,096	+0.06(+0.18%)
Mar 20, 2019	31.90	32.16	31.80	32.02	53,654	+0.08(+0.25%)
Mar 19, 2019	31.94	31.99	31.89	31.94	40,515	+0.16(+0.52%)
Mar 18, 2019	31.75	31.82	31.74	31.77	20,962	+0.07(+0.23%)
Mar 15, 2019	31.63	31.72	31.63	31.70	21,217	+0.18(+0.58%)
Mar 14, 2019	31.44	31.52	31.44	31.52	7,001	+0.04(+0.13%)
Mar 13, 2019	31.38	31.50	31.38	31.47	7,703	+0.12(+0.37%)
Mar 12, 2019	31.29	31.38	31.26	31.36	16,168	+0.12(+0.40%)
Mar 11, 2019	31.13	31.23	31.13	31.23	16,220	+0.21(+0.69%)
Mar 08, 2019	30.86	31.02	30.86	31.02	22,308	+0.28(+0.91%)
Mar 07, 2019	30.95	30.95	30.74	30.74	446,504	-0.03(-0.11%)
Mar 06, 2019	31.06	31.06	30.73	30.77	7,591,501	-0.30(-0.96%)
Mar 05, 2019	30.99	31.14	30.99	31.07	99,316	+0.14(+0.45%)
Mar 04, 2019	31.00	31.00	30.88	30.93	34,509	-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.