Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.35	31.35	30.35	30.35	10,115	-0.79(-2.54%)
May 30, 2019	31.10	31.89	30.47	31.14	7,105	+0.26(+0.83%)
May 29, 2019	31.45	31.45	30.58	30.89	16,169	-0.62(-1.96%)
May 28, 2019	31.83	31.83	31.50	31.50	3,078	-0.33(-1.03%)
May 24, 2019	31.83	31.83	31.67	31.83	5,447	+0.08(+0.27%)
May 23, 2019	31.75	31.87	31.66	31.75	3,725	-0.18(-0.56%)
May 22, 2019	31.70	31.93	31.70	31.93	1,917	-0.02(-0.05%)
May 21, 2019	32.00	32.00	31.81	31.94	9,994	-0.14(-0.45%)
May 20, 2019	31.72	32.09	31.72	32.09	10,422	+0.19(+0.61%)
May 17, 2019	32.34	32.34	31.74	31.89	3,079	-0.49(-1.51%)
May 16, 2019	32.84	32.84	32.16	32.38	2,493	-0.36(-1.11%)
May 15, 2019	32.22	32.74	32.22	32.74	2,784	+0.24(+0.73%)
May 14, 2019	32.62	32.62	31.99	32.51	9,917	+0.24(+0.76%)
May 13, 2019	31.89	32.68	31.67	32.26	10,466	-0.14(-0.44%)
May 10, 2019	32.25	32.45	32.25	32.41	3,316	+0.15(+0.47%)
May 09, 2019	31.93	32.45	31.85	32.25	7,756	-0.01(-0.03%)
May 08, 2019	32.09	32.54	32.09	32.26	6,291	+0.25(+0.79%)
May 07, 2019	31.81	32.01	31.81	32.01	2,784	-0.37(-1.15%)
May 06, 2019	32.30	32.51	32.05	32.38	7,692	-0.18(-0.54%)
May 03, 2019	31.88	32.56	31.69	32.56	9,119	+0.79(+2.47%)
May 02, 2019	32.04	32.04	31.59	31.77	7,345	+0.08(+0.27%)
May 01, 2019	31.82	31.90	31.48	31.69	12,532	-0.29(-0.90%)
Apr 30, 2019	32.11	32.15	31.45	31.98	27,255	-0.05(-0.16%)
Apr 29, 2019	31.75	32.37	31.72	32.03	8,531	+0.17(+0.53%)
Apr 26, 2019	31.86	32.07	31.68	31.86	6,158	-0.26(-0.82%)
Apr 25, 2019	32.70	32.70	32.07	32.12	3,751	-0.57(-1.76%)
Apr 24, 2019	33.27	33.27	32.69	32.69	4,418	-0.65(-1.95%)
Apr 23, 2019	32.92	33.35	32.85	33.34	7,090	+0.53(+1.62%)
Apr 22, 2019	33.27	33.27	32.68	32.81	4,888	-0.29(-0.87%)
Apr 18, 2019	33.14	33.14	33.10	33.10	2,960	-0.03(-0.08%)
Apr 17, 2019	32.67	33.35	32.63	33.12	6,252	+0.19(+0.56%)
Apr 16, 2019	32.52	33.27	32.52	32.94	7,984	+0.52(+1.59%)
Apr 15, 2019	32.34	32.49	32.34	32.42	4,294	+0.00(+0.00%)
Apr 12, 2019	32.51	32.51	32.09	32.42	9,237	+0.08(+0.23%)
Apr 11, 2019	32.11	32.67	32.01	32.35	7,314	+0.17(+0.52%)
Apr 10, 2019	31.71	32.41	31.71	32.18	7,965	+0.39(+1.22%)
Apr 09, 2019	32.04	32.28	31.71	31.79	13,082	-0.04(-0.13%)
Apr 08, 2019	31.46	32.11	31.46	31.83	4,283	+0.30(+0.96%)
Apr 05, 2019	31.23	31.53	30.96	31.53	8,764	+0.28(+0.89%)
Apr 04, 2019	31.19	31.49	30.96	31.25	3,082	-0.24(-0.78%)
Apr 03, 2019	31.57	31.57	31.12	31.49	4,920	-0.05(-0.16%)
Apr 02, 2019	31.22	31.60	30.97	31.55	8,254	-0.05(-0.16%)
Apr 01, 2019	31.24	31.83	31.02	31.60	15,126	+0.35(+1.14%)
Mar 29, 2019	29.84	31.24	29.84	31.24	16,462	+0.95(+3.12%)
Mar 28, 2019	30.50	30.56	30.10	30.30	13,171	+0.07(+0.22%)
Mar 27, 2019	30.74	30.79	30.07	30.23	7,853	-0.25(-0.83%)
Mar 26, 2019	30.60	30.60	30.40	30.48	4,911	+0.25(+0.84%)
Mar 25, 2019	30.08	30.30	29.55	30.23	9,074	+0.64(+2.17%)
Mar 22, 2019	30.57	30.57	29.55	29.59	14,804	-1.14(-3.71%)
Mar 21, 2019	30.57	30.88	30.19	30.73	11,769	+0.10(+0.33%)
Mar 20, 2019	30.57	30.64	30.25	30.62	6,672	-0.02(-0.05%)
Mar 19, 2019	30.95	31.14	30.52	30.64	8,677	-0.05(-0.17%)
Mar 18, 2019	30.96	31.24	30.24	30.69	27,589	-0.43(-1.38%)
Mar 15, 2019	32.55	32.55	31.12	31.12	42,636	-1.33(-4.11%)
Mar 14, 2019	31.49	32.67	31.49	32.46	3,614	+0.84(+2.67%)
Mar 13, 2019	31.06	31.61	31.06	31.61	11,831	+0.73(+2.35%)
Mar 12, 2019	31.03	31.24	30.89	30.89	11,637	+0.16(+0.52%)
Mar 11, 2019	30.66	31.13	30.40	30.73	14,074	+0.24(+0.78%)
Mar 08, 2019	31.26	31.26	30.19	30.49	22,147	-0.77(-2.46%)
Mar 07, 2019	31.53	31.82	31.26	31.26	9,792	-0.21(-0.67%)
Mar 06, 2019	31.68	32.21	31.47	31.47	7,995	-0.56(-1.74%)
Mar 05, 2019	32.63	33.02	31.26	32.03	17,455	-0.71(-2.17%)
Mar 04, 2019	33.96	33.96	32.71	32.74	13,496	-1.36(-3.99%)

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.