Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.60	33.22	32.38	32.65	459,532	-0.41(-1.23%)
May 30, 2019	33.54	33.82	32.82	33.05	301,979	-0.39(-1.16%)
May 29, 2019	32.84	33.61	32.41	33.44	259,813	+0.38(+1.15%)
May 28, 2019	33.38	33.52	33.03	33.06	314,090	-0.39(-1.16%)
May 24, 2019	32.87	33.57	32.87	33.45	178,472	+0.78(+2.38%)
May 23, 2019	32.91	33.04	32.34	32.67	412,633	-0.73(-2.19%)
May 22, 2019	33.54	33.57	32.95	33.40	191,278	-0.21(-0.63%)
May 21, 2019	33.37	33.85	33.27	33.62	149,287	+0.36(+1.08%)
May 20, 2019	33.09	33.47	32.98	33.26	254,483	-0.01(-0.03%)
May 17, 2019	33.22	33.80	33.15	33.27	212,848	-0.25(-0.75%)
May 16, 2019	33.39	33.93	33.39	33.52	185,937	+0.19(+0.58%)
May 15, 2019	33.61	33.87	33.14	33.32	358,028	-0.51(-1.50%)
May 14, 2019	32.98	34.11	32.82	33.83	249,631	+0.93(+2.81%)
May 13, 2019	33.19	33.49	32.63	32.90	338,758	-1.01(-2.97%)
May 10, 2019	33.61	34.00	33.16	33.91	234,360	+0.17(+0.49%)
May 09, 2019	33.16	33.82	32.77	33.75	184,919	+0.21(+0.63%)
May 08, 2019	33.79	34.14	33.51	33.53	245,742	-0.35(-1.04%)
May 07, 2019	33.86	34.22	33.54	33.89	373,406	-0.70(-2.03%)
May 06, 2019	34.15	34.74	33.86	34.59	270,597	-0.18(-0.51%)
May 03, 2019	34.09	34.81	34.09	34.76	255,439	+0.77(+2.26%)
May 02, 2019	33.52	34.01	33.37	34.00	258,714	+0.58(+1.74%)
May 01, 2019	33.72	34.44	33.22	33.41	578,272	-0.31(-0.93%)
Apr 30, 2019	34.14	34.17	33.64	33.73	300,877	-0.29(-0.84%)
Apr 29, 2019	33.66	34.44	33.66	34.01	454,184	+0.28(+0.82%)
Apr 26, 2019	33.33	33.82	33.23	33.74	390,456	+0.30(+0.89%)
Apr 25, 2019	32.74	33.47	32.34	33.44	482,462	+0.70(+2.15%)
Apr 24, 2019	32.64	33.07	32.36	32.74	458,640	+0.12(+0.37%)
Apr 23, 2019	32.15	33.15	31.05	32.62	631,782	+0.45(+1.41%)
Apr 22, 2019	32.49	32.69	32.01	32.16	312,725	-0.37(-1.14%)
Apr 18, 2019	32.92	33.13	32.39	32.53	209,064	-0.57(-1.73%)
Apr 17, 2019	33.40	33.40	32.71	33.11	185,430	-0.12(-0.36%)
Apr 16, 2019	32.56	33.30	32.41	33.23	200,273	+0.70(+2.16%)
Apr 15, 2019	33.37	33.38	32.28	32.53	214,005	-0.73(-2.20%)
Apr 12, 2019	33.17	33.54	32.70	33.26	253,710	+0.57(+1.75%)
Apr 11, 2019	32.50	33.00	32.46	32.68	188,296	+0.22(+0.68%)
Apr 10, 2019	32.21	32.54	31.82	32.46	273,216	+0.32(+1.01%)
Apr 09, 2019	33.23	33.35	32.06	32.14	281,671	-1.25(-3.74%)
Apr 08, 2019	33.12	33.41	32.94	33.39	251,529	+0.28(+0.84%)
Apr 05, 2019	33.15	33.40	32.70	33.11	337,487	+0.12(+0.36%)
Apr 04, 2019	32.38	33.30	32.38	32.99	235,891	+0.57(+1.77%)
Apr 03, 2019	32.92	33.13	32.21	32.41	338,302	-0.03(-0.09%)
Apr 02, 2019	32.70	33.03	32.41	32.44	195,029	-0.39(-1.18%)
Apr 01, 2019	32.10	33.00	32.10	32.83	342,985	+1.05(+3.32%)
Mar 29, 2019	32.27	32.43	31.72	31.78	323,002	-0.30(-0.92%)
Mar 28, 2019	31.76	32.15	31.38	32.07	267,411	+0.40(+1.26%)
Mar 27, 2019	31.61	31.89	31.33	31.67	310,865	+0.06(+0.20%)
Mar 26, 2019	31.20	31.71	30.84	31.61	470,280	+0.88(+2.85%)
Mar 25, 2019	30.86	31.14	30.36	30.73	350,583	-0.16(-0.51%)
Mar 22, 2019	31.89	32.02	30.46	30.89	555,737	-1.37(-4.23%)
Mar 21, 2019	32.51	32.59	31.74	32.26	853,008	-0.37(-1.13%)
Mar 20, 2019	34.14	34.31	32.57	32.62	538,335	-1.54(-4.51%)
Mar 19, 2019	35.58	35.59	34.04	34.16	418,307	-1.19(-3.37%)
Mar 18, 2019	35.01	35.64	35.01	35.35	262,242	+0.38(+1.08%)
Mar 15, 2019	35.10	35.42	34.86	34.98	746,982	-0.23(-0.65%)
Mar 14, 2019	35.41	35.41	34.99	35.21	349,513	-0.15(-0.42%)
Mar 13, 2019	35.44	35.50	35.14	35.35	237,039	+0.09(+0.26%)
Mar 12, 2019	35.43	35.71	35.04	35.26	282,448	-0.09(-0.26%)
Mar 11, 2019	35.20	35.50	34.90	35.35	349,565	+0.28(+0.79%)
Mar 08, 2019	34.62	35.27	34.52	35.08	424,988	-0.10(-0.29%)
Mar 07, 2019	36.17	36.43	35.13	35.18	451,381	-1.05(-2.90%)
Mar 06, 2019	37.54	37.67	36.20	36.23	393,052	-1.39(-3.70%)
Mar 05, 2019	37.62	37.90	37.04	37.62	281,163	+0.01(+0.02%)
Mar 04, 2019	37.91	38.31	37.44	37.61	411,626	-0.08(-0.22%)

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.