Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	33.11	33.21	32.84	33.01	7,902,749	-0.41(-1.24%)
May 30, 2019	33.16	33.72	33.05	33.43	7,063,165	+0.39(+1.17%)
May 29, 2019	32.91	33.16	32.75	33.04	8,603,097	-0.11(-0.33%)
May 28, 2019	33.16	33.57	33.08	33.15	7,868,029	+0.08(+0.25%)
May 24, 2019	33.08	33.30	32.78	33.07	5,789,258	+0.16(+0.50%)
May 23, 2019	33.01	33.22	32.57	32.90	9,563,961	-0.33(-0.99%)
May 22, 2019	33.38	33.49	33.07	33.23	7,720,490	-0.25(-0.74%)
May 21, 2019	33.60	33.75	33.35	33.48	7,034,540	-0.27(-0.79%)
May 20, 2019	33.41	33.82	33.33	33.75	8,062,367	-0.03(-0.08%)
May 17, 2019	33.76	34.11	33.50	33.77	10,131,858	-0.34(-0.99%)
May 16, 2019	33.99	34.45	33.90	34.11	8,875,193	+0.21(+0.62%)
May 15, 2019	33.53	34.03	33.43	33.90	8,152,020	+0.22(+0.65%)
May 14, 2019	32.90	34.10	32.83	33.68	12,080,387	+0.85(+2.59%)
May 13, 2019	33.45	33.63	32.70	32.83	13,575,904	-1.38(-4.04%)
May 10, 2019	34.30	34.40	33.60	34.21	9,745,747	-0.22(-0.64%)
May 09, 2019	34.09	34.64	33.83	34.43	7,052,105	+0.07(+0.21%)
May 08, 2019	34.49	34.54	34.13	34.36	6,493,645	-0.13(-0.37%)
May 07, 2019	34.42	34.64	34.19	34.49	8,531,219	-0.18(-0.53%)
May 06, 2019	34.45	34.84	34.41	34.67	7,106,712	-0.37(-1.04%)
May 03, 2019	34.73	35.06	34.65	35.04	9,587,107	+0.63(+1.84%)
May 02, 2019	34.59	34.95	34.35	34.41	11,339,056	-0.19(-0.56%)
May 01, 2019	35.49	35.64	34.57	34.60	10,583,031	-0.87(-2.45%)
Apr 30, 2019	35.03	35.51	34.74	35.47	9,091,461	+0.46(+1.31%)
Apr 29, 2019	35.10	35.13	34.67	35.01	8,771,172	-0.10(-0.29%)
Apr 26, 2019	35.01	35.23	34.80	35.11	10,064,665	+0.23(+0.66%)
Apr 25, 2019	35.11	35.25	34.54	34.88	8,672,003	-0.38(-1.06%)
Apr 24, 2019	34.78	35.46	34.38	35.26	23,169,188	+1.69(+5.04%)
Apr 23, 2019	33.01	33.67	32.99	33.56	15,405,734	+0.48(+1.44%)
Apr 22, 2019	32.88	33.16	32.59	33.09	7,914,543	+0.16(+0.47%)
Apr 18, 2019	33.03	33.11	32.44	32.93	13,476,622	+0.01(+0.03%)
Apr 17, 2019	33.37	33.64	32.69	32.92	14,050,309	-0.38(-1.15%)
Apr 16, 2019	33.26	33.47	33.21	33.31	7,698,466	+0.15(+0.44%)
Apr 15, 2019	33.18	33.38	32.97	33.16	10,581,957	+0.05(+0.17%)
Apr 12, 2019	33.49	33.61	32.94	33.11	15,587,885	-0.14(-0.41%)
Apr 11, 2019	34.44	34.44	32.85	33.24	21,286,324	-1.28(-3.71%)
Apr 10, 2019	34.65	34.65	34.29	34.52	7,710,584	-0.03(-0.08%)
Apr 09, 2019	34.45	34.65	34.30	34.55	7,801,756	-0.05(-0.16%)
Apr 08, 2019	34.59	34.77	34.50	34.61	7,629,093	-0.03(-0.08%)
Apr 05, 2019	34.88	35.08	34.54	34.63	8,639,311	-0.19(-0.55%)
Apr 04, 2019	34.67	34.95	34.63	34.83	6,962,408	+0.05(+0.16%)
Apr 03, 2019	34.95	35.00	34.65	34.77	10,962,217	+0.06(+0.18%)
Apr 02, 2019	34.60	34.95	34.43	34.71	8,081,153	+0.22(+0.64%)
Apr 01, 2019	34.24	34.57	34.19	34.49	7,390,400	+0.49(+1.45%)
Mar 29, 2019	33.82	34.02	33.75	33.99	9,435,788	+0.33(+0.98%)
Mar 28, 2019	33.79	34.26	33.52	33.66	10,714,541	-0.05(-0.14%)
Mar 27, 2019	33.82	33.95	33.48	33.71	8,984,156	-0.06(-0.19%)
Mar 26, 2019	33.79	33.95	33.54	33.77	8,660,410	+0.16(+0.49%)
Mar 25, 2019	33.49	33.69	33.21	33.61	5,989,694	+0.06(+0.19%)
Mar 22, 2019	33.92	34.27	33.40	33.55	9,231,260	-0.50(-1.48%)
Mar 21, 2019	33.63	34.22	33.48	34.05	11,647,840	+0.46(+1.36%)
Mar 20, 2019	33.65	33.78	33.47	33.59	13,006,499	-0.16(-0.46%)
Mar 19, 2019	33.37	34.05	33.32	33.75	16,046,187	+0.55(+1.65%)
Mar 18, 2019	33.23	33.48	33.11	33.20	9,603,059	-0.03(-0.08%)
Mar 15, 2019	33.27	33.48	32.97	33.22	26,715,830	-0.05(-0.14%)
Mar 14, 2019	33.30	33.52	33.11	33.27	11,538,502	-0.10(-0.30%)
Mar 13, 2019	33.22	33.63	33.10	33.37	14,473,974	+0.16(+0.50%)
Mar 12, 2019	33.35	33.40	33.05	33.21	11,647,654	+0.03(+0.08%)
Mar 11, 2019	32.89	33.26	32.79	33.18	16,723,101	+0.33(+1.00%)
Mar 08, 2019	32.97	32.97	32.50	32.85	17,936,562	-0.29(-0.88%)
Mar 07, 2019	33.62	33.66	33.02	33.14	16,309,749	-0.55(-1.63%)
Mar 06, 2019	33.99	34.36	33.68	33.69	11,892,955	-0.28(-0.84%)
Mar 05, 2019	34.05	34.31	33.97	33.98	13,069,541	-0.12(-0.35%)
Mar 04, 2019	34.30	34.40	33.59	34.09	12,347,720	-0.09(-0.27%)

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.