Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.05	35.66	34.83	34.97	968,390	-0.06(-0.18%)
Jun 27, 2019	34.69	35.13	34.61	35.03	203,565	+0.49(+1.42%)
Jun 26, 2019	35.26	35.34	33.78	34.54	669,879	-0.72(-2.05%)
Jun 25, 2019	35.26	35.68	35.13	35.26	585,693	-0.04(-0.10%)
Jun 24, 2019	34.93	35.38	34.74	35.30	507,021	+0.44(+1.26%)
Jun 21, 2019	34.22	35.15	34.06	34.86	835,849	+0.65(+1.91%)
Jun 20, 2019	34.55	34.86	33.89	34.21	644,481	-0.17(-0.49%)
Jun 19, 2019	33.15	34.60	32.96	34.38	642,477	+1.27(+3.83%)
Jun 18, 2019	32.90	33.35	32.60	33.11	280,222	-0.19(-0.56%)
Jun 17, 2019	33.28	33.53	32.85	33.29	318,769	+0.20(+0.59%)
Jun 14, 2019	33.63	33.63	32.97	33.10	456,456	-0.58(-1.73%)
Jun 13, 2019	33.80	33.93	33.52	33.68	367,839	-0.04(-0.11%)
Jun 12, 2019	33.53	33.81	33.09	33.72	301,402	+0.18(+0.53%)
Jun 11, 2019	34.03	34.05	33.38	33.54	266,696	-0.34(-1.00%)
Jun 10, 2019	33.79	33.99	33.59	33.88	414,808	+0.19(+0.56%)
Jun 07, 2019	33.32	33.88	33.31	33.69	315,414	+0.28(+0.83%)
Jun 06, 2019	33.61	33.78	33.34	33.41	288,342	-0.27(-0.80%)
Jun 05, 2019	34.13	34.22	33.49	33.68	488,219	-0.26(-0.76%)
Jun 04, 2019	33.67	34.14	33.67	33.94	497,943	+0.55(+1.66%)
Jun 03, 2019	32.87	33.47	32.87	33.38	475,774	+0.53(+1.61%)
May 31, 2019	32.28	33.26	32.17	32.86	716,394	-0.25(-0.76%)
May 30, 2019	33.12	33.48	32.97	33.11	599,223	+0.03(+0.08%)
May 29, 2019	32.96	33.11	32.43	33.08	603,384	+0.00(+0.00%)
May 28, 2019	33.09	33.25	32.75	33.08	805,673	+0.06(+0.19%)
May 24, 2019	32.61	33.05	32.48	33.02	375,142	+0.46(+1.43%)
May 23, 2019	33.43	33.55	32.50	32.55	465,240	-0.97(-2.88%)
May 22, 2019	33.76	33.85	33.35	33.52	351,638	-0.25(-0.74%)
May 21, 2019	33.88	33.96	33.58	33.77	483,735	+0.05(+0.16%)
May 20, 2019	33.72	34.00	33.45	33.72	444,445	-0.17(-0.50%)
May 17, 2019	33.93	34.56	33.76	33.88	299,644	-0.27(-0.79%)
May 16, 2019	33.96	34.56	33.86	34.15	298,554	+0.24(+0.71%)
May 15, 2019	33.47	33.96	33.19	33.91	453,790	+0.46(+1.39%)
May 14, 2019	33.39	33.94	33.15	33.45	535,728	+0.13(+0.40%)
May 13, 2019	33.48	33.81	32.33	33.31	506,528	-0.54(-1.58%)
May 10, 2019	33.77	34.26	33.20	33.85	712,815	-0.13(-0.37%)
May 09, 2019	33.46	34.05	33.30	33.97	508,304	+0.30(+0.88%)
May 08, 2019	33.05	33.83	32.68	33.68	784,480	+0.75(+2.28%)
May 07, 2019	30.32	33.12	30.32	32.93	1,632,007	+1.85(+5.96%)
May 06, 2019	30.36	31.33	29.80	31.08	1,124,837	+0.40(+1.31%)
May 03, 2019	30.18	30.76	29.70	30.68	687,313	+0.63(+2.11%)
May 02, 2019	30.36	30.38	29.80	30.04	878,927	+0.34(+1.14%)
May 01, 2019	29.86	30.15	29.66	29.70	485,688	-0.01(-0.03%)
Apr 30, 2019	30.04	30.42	29.44	29.71	819,207	-0.30(-1.01%)
Apr 29, 2019	30.00	30.31	29.78	30.01	491,601	-0.02(-0.06%)
Apr 26, 2019	29.58	30.09	29.38	30.03	419,434	+0.48(+1.63%)
Apr 25, 2019	29.93	30.12	29.55	29.55	513,917	-0.35(-1.17%)
Apr 24, 2019	29.36	29.92	29.03	29.90	881,952	+0.60(+2.04%)
Apr 23, 2019	28.85	29.82	28.85	29.30	1,216,332	+0.48(+1.68%)
Apr 22, 2019	28.63	29.10	28.63	28.82	1,157,830	+0.23(+0.81%)
Apr 18, 2019	28.35	28.99	27.99	28.58	1,527,860	+0.28(+0.98%)
Apr 17, 2019	29.55	29.58	28.26	28.31	1,527,968	-1.22(-4.12%)
Apr 16, 2019	30.15	30.35	29.50	29.52	1,362,203	-0.48(-1.61%)
Apr 15, 2019	30.12	30.41	29.98	30.00	833,576	+0.04(+0.15%)
Apr 12, 2019	30.15	30.45	29.86	29.96	1,245,329	-0.07(-0.24%)
Apr 11, 2019	30.05	30.29	29.95	30.03	1,396,556	+0.02(+0.06%)
Apr 10, 2019	30.61	30.86	29.49	30.01	1,479,658	-1.05(-3.40%)
Apr 09, 2019	30.97	31.18	30.66	31.07	809,720	+0.10(+0.32%)
Apr 08, 2019	31.22	31.44	30.83	30.97	545,205	-0.21(-0.69%)
Apr 05, 2019	30.79	31.29	30.79	31.18	949,935	+0.39(+1.28%)
Apr 04, 2019	30.60	30.82	30.37	30.79	694,883	+0.18(+0.58%)
Apr 03, 2019	30.58	30.97	30.29	30.61	2,189,895	+0.11(+0.35%)
Apr 02, 2019	30.74	30.74	30.26	30.51	984,406	-0.27(-0.87%)

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.