Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	29.31	29.39	29.16	29.19	58,432	-0.64(-2.16%)
May 30, 2019	29.82	29.86	29.79	29.83	3,574	-0.03(-0.11%)
May 29, 2019	29.87	29.87	29.87	29.87	746	-0.30(-0.99%)
May 28, 2019	30.37	30.37	30.14	30.17	5,652	-0.14(-0.47%)
May 24, 2019	30.37	30.41	30.22	30.31	25,933	+0.20(+0.68%)
May 23, 2019	30.60	30.60	30.08	30.10	2,371	-0.78(-2.54%)
May 22, 2019	31.04	31.23	30.72	30.89	3,009	-0.41(-1.30%)
May 21, 2019	31.13	31.29	31.13	31.29	3,012	+0.52(+1.70%)
May 20, 2019	30.87	30.93	30.77	30.77	1,978	-0.48(-1.53%)
May 17, 2019	31.51	31.51	31.25	31.25	1,094	-0.12(-0.39%)
May 16, 2019	31.51	31.59	31.37	31.37	5,900	+0.01(+0.02%)
May 15, 2019	31.06	31.37	31.06	31.37	4,498	+0.08(+0.25%)
May 14, 2019	31.12	31.38	31.12	31.29	2,640	+0.46(+1.48%)
May 13, 2019	31.33	31.33	30.83	30.83	4,355	-1.00(-3.15%)
May 10, 2019	31.85	31.85	31.82	31.84	1,969	-0.20(-0.61%)
May 09, 2019	31.83	32.03	31.61	32.03	1,643	-0.07(-0.22%)
May 08, 2019	32.17	32.22	32.11	32.11	1,276	-0.06(-0.19%)
May 07, 2019	32.43	32.43	32.11	32.17	2,482	-0.74(-2.24%)
May 06, 2019	32.50	32.91	32.50	32.91	2,290	-0.13(-0.40%)
May 03, 2019	32.68	33.04	32.68	33.04	6,456	+0.63(+1.94%)
May 02, 2019	32.46	32.59	32.37	32.41	9,244	-0.42(-1.27%)
May 01, 2019	33.01	33.01	32.74	32.82	1,415	-0.02(-0.07%)
Apr 30, 2019	32.90	32.91	32.68	32.84	7,091	-0.09(-0.28%)
Apr 29, 2019	33.00	33.00	32.77	32.94	3,244	+0.08(+0.25%)
Apr 26, 2019	32.56	32.86	32.56	32.85	27,575	+0.21(+0.64%)
Apr 25, 2019	32.72	32.76	32.64	32.64	1,876	-0.35(-1.06%)
Apr 24, 2019	32.93	33.01	32.84	32.99	3,704	+0.12(+0.37%)
Apr 23, 2019	32.55	32.93	32.55	32.87	4,300	+0.50(+1.56%)
Apr 22, 2019	32.58	32.58	32.35	32.37	4,072	-0.34(-1.03%)
Apr 18, 2019	32.95	32.95	32.68	32.71	6,237	-0.01(-0.04%)
Apr 17, 2019	33.00	33.00	32.69	32.72	3,383	-0.11(-0.35%)
Apr 16, 2019	32.68	32.84	32.62	32.84	5,515	+0.14(+0.44%)
Apr 15, 2019	32.64	32.74	32.60	32.69	1,772	-0.15(-0.47%)
Apr 12, 2019	32.98	32.98	32.65	32.84	3,063	+0.35(+1.07%)
Apr 11, 2019	32.62	32.64	32.46	32.50	4,816	+0.01(+0.02%)
Apr 10, 2019	32.29	32.52	32.21	32.49	9,471	+0.31(+0.98%)
Apr 09, 2019	32.34	32.45	32.11	32.18	4,549	-0.55(-1.68%)
Apr 08, 2019	32.63	32.73	32.60	32.73	5,260	-0.00(-0.01%)
Apr 05, 2019	32.67	32.73	32.59	32.73	2,845	+0.30(+0.92%)
Apr 04, 2019	32.28	32.43	32.28	32.43	2,771	+0.34(+1.05%)
Apr 03, 2019	32.03	32.23	32.03	32.10	1,573	+0.11(+0.34%)
Apr 02, 2019	32.05	32.05	31.91	31.98	3,999	-0.07(-0.23%)
Apr 01, 2019	31.92	32.06	31.87	32.06	6,400	+0.48(+1.51%)
Mar 29, 2019	31.71	31.80	31.54	31.58	1,203	+0.14(+0.46%)
Mar 28, 2019	31.36	31.44	31.36	31.44	1,545	+0.14(+0.44%)
Mar 27, 2019	31.21	31.30	31.21	31.30	629	+0.19(+0.62%)
Mar 26, 2019	31.13	31.13	30.85	31.11	3,906	+0.35(+1.13%)
Mar 25, 2019	30.67	30.99	30.63	30.76	21,602	-0.20(-0.65%)
Mar 22, 2019	31.43	31.43	30.96	30.96	1,750	-0.83(-2.62%)
Mar 21, 2019	31.40	31.89	31.40	31.79	3,210	+0.34(+1.08%)
Mar 20, 2019	31.46	31.60	31.29	31.45	17,223	-0.20(-0.64%)
Mar 19, 2019	31.95	32.13	31.66	31.66	4,298	-0.21(-0.65%)
Mar 18, 2019	31.87	31.87	31.86	31.86	1,444	+0.13(+0.39%)
Mar 15, 2019	31.76	31.86	31.74	31.74	3,395	+0.00(+0.01%)
Mar 14, 2019	31.71	31.73	31.64	31.73	5,415	-0.13(-0.41%)
Mar 13, 2019	31.88	31.94	31.77	31.86	101,651	+0.25(+0.80%)
Mar 12, 2019	31.56	31.61	31.56	31.61	523	+0.02(+0.05%)
Mar 11, 2019	31.37	31.60	31.37	31.60	3,064	+0.44(+1.42%)
Mar 08, 2019	31.30	31.30	31.10	31.15	3,614	-0.23(-0.74%)
Mar 07, 2019	31.46	31.55	31.39	31.39	11,632	-0.40(-1.25%)
Mar 06, 2019	32.07	32.13	31.78	31.78	4,328	-0.51(-1.57%)
Mar 05, 2019	32.29	32.41	32.19	32.29	5,286	-0.21(-0.63%)
Mar 04, 2019	32.50	32.54	32.17	32.49	5,360	+0.05(+0.14%)

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.