Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.54	30.54	30.46	30.52	2,836	-0.40(-1.31%)
May 30, 2019	30.85	31.01	30.82	30.93	5,667	+0.20(+0.66%)
May 29, 2019	30.62	30.79	30.48	30.73	23,785	-0.25(-0.82%)
May 28, 2019	31.08	31.19	30.94	30.98	9,505	-0.06(-0.20%)
May 24, 2019	30.86	31.09	30.86	31.04	9,927	+0.31(+1.01%)
May 23, 2019	31.06	31.06	30.62	30.73	19,911	-0.61(-1.94%)
May 22, 2019	31.24	31.38	31.24	31.34	23,136	-0.02(-0.08%)
May 21, 2019	31.14	31.37	31.14	31.36	9,396	+0.37(+1.18%)
May 20, 2019	31.49	31.49	30.89	30.99	17,942	-0.54(-1.73%)
May 17, 2019	31.76	31.91	31.54	31.54	9,117	-0.52(-1.63%)
May 16, 2019	31.66	32.12	31.66	32.06	16,711	+0.27(+0.84%)
May 15, 2019	31.38	31.84	31.37	31.80	15,059	+0.26(+0.81%)
May 14, 2019	31.06	31.67	31.06	31.54	17,414	+0.61(+1.98%)
May 13, 2019	31.56	31.56	30.88	30.93	30,533	-1.26(-3.93%)
May 10, 2019	32.07	32.26	31.68	32.19	135,644	-0.00(-0.01%)
May 09, 2019	32.03	32.25	31.74	32.19	11,657	-0.22(-0.69%)
May 08, 2019	32.45	32.57	32.30	32.42	49,554	-0.00(-0.01%)
May 07, 2019	32.71	32.81	32.22	32.42	11,212	-0.70(-2.11%)
May 06, 2019	32.79	33.15	32.54	33.12	17,043	-0.26(-0.79%)
May 03, 2019	33.11	33.39	33.07	33.38	15,499	+0.38(+1.16%)
May 02, 2019	32.94	33.05	32.70	33.00	21,298	-0.03(-0.09%)
May 01, 2019	33.28	33.32	33.03	33.03	13,959	-0.23(-0.68%)
Apr 30, 2019	33.26	33.28	33.05	33.26	14,770	-0.02(-0.06%)
Apr 29, 2019	33.16	33.38	33.16	33.28	17,902	+0.18(+0.54%)
Apr 26, 2019	32.96	33.13	32.83	33.10	31,302	+0.15(+0.46%)
Apr 25, 2019	33.05	33.05	32.80	32.94	20,140	-0.20(-0.62%)
Apr 24, 2019	33.13	33.34	33.06	33.15	39,636	-0.01(-0.04%)
Apr 23, 2019	33.01	33.19	33.01	33.16	11,573	+0.29(+0.90%)
Apr 22, 2019	32.72	32.88	32.72	32.87	20,585	+0.11(+0.35%)
Apr 18, 2019	32.84	32.84	32.51	32.75	18,842	+0.05(+0.14%)
Apr 17, 2019	32.99	32.99	32.66	32.70	22,615	-0.06(-0.19%)
Apr 16, 2019	32.78	32.93	32.76	32.76	18,011	+0.02(+0.05%)
Apr 15, 2019	32.79	32.82	32.69	32.75	8,057	+0.03(+0.11%)
Apr 12, 2019	32.67	32.72	32.66	32.71	12,662	+0.27(+0.84%)
Apr 11, 2019	32.45	32.50	32.37	32.44	9,437	+0.03(+0.08%)
Apr 10, 2019	32.20	32.41	32.19	32.41	18,229	+0.26(+0.82%)
Apr 09, 2019	32.26	32.27	32.15	32.15	9,192	-0.17(-0.52%)
Apr 08, 2019	32.22	32.33	32.15	32.32	12,280	+0.04(+0.12%)
Apr 05, 2019	32.15	32.28	32.15	32.28	8,610	+0.26(+0.80%)
Apr 04, 2019	32.22	32.25	31.90	32.02	18,562	-0.28(-0.86%)
Apr 03, 2019	32.26	32.42	32.21	32.30	17,926	+0.36(+1.12%)
Apr 02, 2019	32.08	32.08	31.83	31.94	16,705	+0.04(+0.11%)
Apr 01, 2019	31.74	31.90	31.74	31.90	15,079	+0.43(+1.38%)
Mar 29, 2019	31.24	31.47	31.24	31.47	22,185	+0.56(+1.82%)
Mar 28, 2019	30.82	31.02	30.73	30.91	11,644	+0.09(+0.29%)
Mar 27, 2019	31.02	31.02	30.50	30.82	7,789	-0.12(-0.40%)
Mar 26, 2019	30.91	31.09	30.88	30.94	11,657	+0.19(+0.63%)
Mar 25, 2019	30.69	30.85	30.58	30.75	9,898	-0.13(-0.42%)
Mar 22, 2019	31.55	31.55	30.86	30.88	14,688	-0.72(-2.28%)
Mar 21, 2019	31.16	31.64	31.16	31.60	5,279	+0.23(+0.72%)
Mar 20, 2019	31.42	31.58	31.18	31.37	5,274	-0.15(-0.47%)
Mar 19, 2019	31.49	31.58	31.45	31.52	6,092	+0.14(+0.43%)
Mar 18, 2019	31.37	31.46	31.28	31.39	12,713	+0.04(+0.14%)
Mar 15, 2019	31.29	31.44	31.27	31.34	3,849	+0.18(+0.59%)
Mar 14, 2019	31.19	31.20	31.10	31.16	5,163	-0.08(-0.25%)
Mar 13, 2019	31.15	31.30	31.15	31.24	5,955	+0.22(+0.69%)
Mar 12, 2019	31.00	31.12	30.96	31.02	14,037	+0.08(+0.25%)
Mar 11, 2019	30.49	30.94	30.49	30.94	8,751	+0.68(+2.25%)
Mar 08, 2019	30.27	30.38	29.97	30.26	9,726	-0.29(-0.94%)
Mar 07, 2019	30.90	30.90	30.50	30.55	16,087	-0.51(-1.65%)
Mar 06, 2019	31.37	31.37	31.04	31.06	10,381	-0.19(-0.60%)
Mar 05, 2019	31.25	31.31	31.19	31.25	6,344	-0.02(-0.06%)
Mar 04, 2019	31.64	31.64	31.04	31.27	14,764	-0.18(-0.57%)

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.