Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.15	30.54	30.15	30.43	1,298,725	+0.33(+1.11%)
Jun 27, 2019	29.78	30.13	29.78	30.10	640,787	+0.52(+1.77%)
Jun 26, 2019	29.76	29.83	29.38	29.57	1,447,214	-0.12(-0.40%)
Jun 25, 2019	29.97	30.18	29.69	29.69	1,313,527	-0.24(-0.79%)
Jun 24, 2019	30.38	30.45	29.84	29.93	1,091,202	-0.43(-1.41%)
Jun 21, 2019	30.49	30.95	30.11	30.36	3,528,373	-0.04(-0.13%)
Jun 20, 2019	30.67	30.90	30.11	30.40	1,021,708	+0.10(+0.34%)
Jun 19, 2019	30.10	30.39	29.85	30.30	917,180	+0.20(+0.66%)
Jun 18, 2019	30.09	30.53	29.80	30.10	1,147,043	+0.27(+0.90%)
Jun 17, 2019	29.65	30.01	29.65	29.83	873,347	+0.17(+0.59%)
Jun 14, 2019	29.97	29.97	29.57	29.65	994,849	-0.30(-1.01%)
Jun 13, 2019	29.83	30.06	29.72	29.95	608,170	+0.27(+0.91%)
Jun 12, 2019	29.60	29.77	29.44	29.69	1,137,269	+0.09(+0.32%)
Jun 11, 2019	29.54	29.98	29.45	29.59	1,421,023	+0.35(+1.18%)
Jun 10, 2019	29.94	29.97	29.05	29.25	1,871,735	-0.51(-1.71%)
Jun 07, 2019	29.73	29.80	29.40	29.76	808,335	+0.20(+0.69%)
Jun 06, 2019	29.58	29.69	28.99	29.55	1,052,593	+0.01(+0.03%)
Jun 05, 2019	29.67	29.68	28.92	29.54	989,607	+0.05(+0.16%)
Jun 04, 2019	28.59	29.52	28.59	29.50	1,053,041	+1.24(+4.39%)
Jun 03, 2019	27.78	28.67	27.74	28.26	1,643,797	+0.39(+1.41%)
May 31, 2019	28.26	28.34	27.79	27.86	1,927,363	-0.76(-2.66%)
May 30, 2019	29.08	29.11	28.40	28.63	1,290,052	-0.27(-0.95%)
May 29, 2019	28.69	29.13	28.53	28.90	1,866,165	+0.15(+0.52%)
May 28, 2019	29.19	29.30	28.74	28.75	1,504,617	-0.43(-1.48%)
May 24, 2019	29.07	29.39	29.07	29.18	809,737	+0.25(+0.87%)
May 23, 2019	29.24	29.32	28.83	28.93	929,456	-0.53(-1.81%)
May 22, 2019	29.51	29.58	29.29	29.47	1,037,943	-0.29(-0.98%)
May 21, 2019	29.34	29.81	29.29	29.76	1,185,713	+0.49(+1.66%)
May 20, 2019	29.27	29.45	29.17	29.27	1,557,106	-0.18(-0.61%)
May 17, 2019	29.58	29.90	29.40	29.45	1,033,517	-0.36(-1.21%)
May 16, 2019	29.81	30.16	29.57	29.81	1,247,085	+0.20(+0.69%)
May 15, 2019	29.36	29.78	29.15	29.61	1,249,480	+0.11(+0.37%)
May 14, 2019	29.20	29.71	29.13	29.50	1,206,601	+0.42(+1.43%)
May 13, 2019	29.65	29.65	28.87	29.08	1,606,029	-1.09(-3.62%)
May 10, 2019	29.92	30.21	29.34	30.17	1,252,837	+0.24(+0.81%)
May 09, 2019	30.23	30.24	29.60	29.93	1,424,472	-0.58(-1.90%)
May 08, 2019	30.83	30.94	30.47	30.51	1,278,414	-0.31(-0.99%)
May 07, 2019	31.16	31.25	30.60	30.82	1,579,308	-0.65(-2.07%)
May 06, 2019	31.16	31.51	31.03	31.47	1,761,019	-0.17(-0.55%)
May 03, 2019	31.36	31.72	31.25	31.64	1,193,960	+0.43(+1.38%)
May 02, 2019	31.14	31.55	31.07	31.21	1,583,033	+0.19(+0.61%)
May 01, 2019	31.11	31.54	30.52	31.02	2,877,374	+0.13(+0.43%)
Apr 30, 2019	31.55	31.78	30.25	30.89	4,562,391	-1.77(-5.43%)
Apr 29, 2019	32.93	32.98	32.57	32.66	1,932,303	-0.31(-0.93%)
Apr 26, 2019	33.08	33.08	32.47	32.97	1,357,208	+0.25(+0.77%)
Apr 25, 2019	33.62	33.62	32.58	32.71	1,062,756	-0.95(-2.82%)
Apr 24, 2019	33.70	33.97	33.44	33.66	1,149,399	-0.06(-0.19%)
Apr 23, 2019	33.86	34.13	33.55	33.73	1,347,375	+0.11(+0.33%)
Apr 22, 2019	33.84	34.02	33.50	33.62	1,064,102	-0.34(-0.99%)
Apr 18, 2019	33.87	34.21	33.79	33.95	982,414	-0.03(-0.09%)
Apr 17, 2019	34.42	34.44	33.91	33.99	689,468	-0.34(-0.98%)
Apr 16, 2019	34.10	34.34	33.78	34.32	999,025	+0.42(+1.25%)
Apr 15, 2019	33.88	34.11	33.80	33.90	1,037,810	-0.04(-0.12%)
Apr 12, 2019	34.14	34.28	33.73	33.94	916,019	+0.03(+0.09%)
Apr 11, 2019	33.73	33.97	33.72	33.91	1,115,135	+0.18(+0.53%)
Apr 10, 2019	33.45	33.73	33.38	33.73	1,122,977	+0.52(+1.56%)
Apr 09, 2019	33.55	33.55	33.11	33.21	1,165,561	-0.50(-1.49%)
Apr 08, 2019	33.95	34.00	33.15	33.71	1,812,981	-0.47(-1.38%)
Apr 05, 2019	33.88	34.31	33.79	34.18	1,611,063	+0.51(+1.51%)
Apr 04, 2019	33.38	33.76	33.35	33.67	1,059,018	+0.24(+0.73%)
Apr 03, 2019	33.57	33.63	33.33	33.43	899,379	+0.10(+0.31%)
Apr 02, 2019	33.48	33.56	33.22	33.33	633,005	-0.12(-0.35%)

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.