Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.52	32.98	32.43	32.58	2,646,333	+0.22(+0.67%)
Jun 27, 2019	32.68	32.77	32.22	32.37	1,577,383	-0.08(-0.25%)
Jun 26, 2019	32.15	32.57	32.01	32.45	1,409,808	+0.45(+1.39%)
Jun 25, 2019	32.21	32.38	31.92	32.00	1,625,175	-0.10(-0.31%)
Jun 24, 2019	33.31	33.50	31.93	32.10	2,568,521	-1.22(-3.66%)
Jun 21, 2019	33.10	33.33	32.51	33.32	4,165,121	+0.57(+1.75%)
Jun 20, 2019	32.20	32.86	31.98	32.75	2,451,216	+1.00(+3.15%)
Jun 19, 2019	32.03	32.17	31.64	31.75	1,600,496	-0.06(-0.20%)
Jun 18, 2019	31.69	32.48	31.53	31.81	2,156,462	+0.38(+1.22%)
Jun 17, 2019	31.57	31.79	31.37	31.43	1,485,893	-0.07(-0.23%)
Jun 14, 2019	31.57	31.58	31.16	31.50	960,513	-0.24(-0.75%)
Jun 13, 2019	31.51	31.83	31.42	31.74	1,057,986	+0.32(+1.01%)
Jun 12, 2019	31.77	31.77	31.31	31.42	1,233,224	-0.49(-1.54%)
Jun 11, 2019	32.37	32.49	31.85	31.91	1,604,692	+0.03(+0.09%)
Jun 10, 2019	31.78	32.39	31.64	31.88	1,279,266	+0.37(+1.18%)
Jun 07, 2019	31.36	31.79	31.10	31.51	1,365,281	+0.29(+0.93%)
Jun 06, 2019	31.23	31.47	30.92	31.22	2,807,351	-0.04(-0.12%)
Jun 05, 2019	31.27	31.40	30.87	31.26	2,189,501	+0.12(+0.38%)
Jun 04, 2019	30.92	31.27	30.23	31.14	2,166,414	+0.66(+2.18%)
Jun 03, 2019	29.77	30.49	29.74	30.47	1,785,166	+0.72(+2.41%)
May 31, 2019	29.80	30.02	29.58	29.76	1,619,952	-0.63(-2.07%)
May 30, 2019	30.27	30.83	30.17	30.38	1,340,476	+0.13(+0.42%)
May 29, 2019	30.32	30.56	29.92	30.26	1,448,899	-0.24(-0.79%)
May 28, 2019	31.11	31.15	30.23	30.50	2,112,586	-0.53(-1.71%)
May 24, 2019	31.12	31.14	30.56	31.03	1,711,453	+0.22(+0.70%)
May 23, 2019	31.32	31.32	30.66	30.81	1,976,157	-0.83(-2.62%)
May 22, 2019	31.83	32.02	31.62	31.64	1,458,540	-0.43(-1.35%)
May 21, 2019	31.54	32.16	31.45	32.07	1,605,695	+0.76(+2.44%)
May 20, 2019	30.81	31.41	30.74	31.31	1,737,143	+0.22(+0.72%)
May 17, 2019	31.23	31.64	30.90	31.08	1,308,719	-0.49(-1.54%)
May 16, 2019	31.43	31.93	31.43	31.57	1,190,651	+0.13(+0.40%)
May 15, 2019	30.89	31.58	30.65	31.44	2,300,288	+0.20(+0.63%)
May 14, 2019	30.76	31.58	30.63	31.24	1,740,078	+0.67(+2.18%)
May 13, 2019	31.48	31.48	30.43	30.58	1,834,052	-1.71(-5.29%)
May 10, 2019	32.21	32.43	31.36	32.29	1,377,102	-0.04(-0.14%)
May 09, 2019	32.16	32.53	31.74	32.33	1,422,004	-0.24(-0.75%)
May 08, 2019	32.78	32.99	32.57	32.57	2,155,318	-0.07(-0.22%)
May 07, 2019	32.82	32.89	32.36	32.65	1,417,768	-0.31(-0.93%)
May 06, 2019	32.74	33.06	32.21	32.95	1,414,087	-0.51(-1.53%)
May 03, 2019	33.53	33.73	33.08	33.46	895,755	+0.13(+0.38%)
May 02, 2019	32.90	33.51	32.66	33.34	1,870,506	+0.51(+1.56%)
May 01, 2019	33.53	33.55	32.82	32.83	2,264,285	-0.66(-1.96%)
Apr 30, 2019	33.62	33.64	32.93	33.48	1,562,559	-0.28(-0.83%)
Apr 29, 2019	33.32	33.91	33.26	33.76	1,537,162	+0.39(+1.16%)
Apr 26, 2019	33.02	33.52	32.35	33.38	2,761,098	+0.56(+1.70%)
Apr 25, 2019	33.88	33.88	32.60	32.82	3,590,194	-1.16(-3.41%)
Apr 24, 2019	34.13	34.51	33.12	33.98	5,116,988	-1.03(-2.93%)
Apr 23, 2019	35.90	36.26	34.29	35.00	6,214,249	-0.72(-2.01%)
Apr 22, 2019	36.34	36.59	35.58	35.72	4,138,421	-1.05(-2.86%)
Apr 18, 2019	36.97	37.23	36.43	36.77	2,946,453	-0.13(-0.37%)
Apr 17, 2019	36.87	37.13	36.80	36.91	1,781,663	+0.25(+0.69%)
Apr 16, 2019	36.26	36.79	36.10	36.66	3,018,406	+0.62(+1.72%)
Apr 15, 2019	36.31	36.42	35.85	36.04	1,084,757	-0.13(-0.37%)
Apr 12, 2019	35.92	36.32	35.62	36.17	1,578,024	+0.72(+2.03%)
Apr 11, 2019	35.35	35.68	35.30	35.45	1,471,758	+0.08(+0.23%)
Apr 10, 2019	34.81	35.45	34.57	35.37	1,592,476	+0.45(+1.29%)
Apr 09, 2019	35.92	35.95	34.73	34.92	1,823,050	-1.31(-3.62%)
Apr 08, 2019	35.81	36.25	35.45	36.23	3,225,635	-0.02(-0.05%)
Apr 05, 2019	35.15	36.64	34.87	36.25	4,267,515	+1.12(+3.20%)
Apr 04, 2019	34.54	35.86	34.44	35.13	4,562,828	+0.99(+2.90%)
Apr 03, 2019	34.18	34.28	33.56	34.14	2,312,313	+0.16(+0.48%)
Apr 02, 2019	33.27	34.00	32.96	33.98	2,505,906	+0.74(+2.22%)

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.