Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.04	33.16	32.76	32.89	448,018	-0.02(-0.05%)
Jun 27, 2019	32.50	32.91	32.32	32.91	74,085	+0.44(+1.34%)
Jun 26, 2019	32.59	32.90	32.37	32.47	44,227	-0.08(-0.24%)
Jun 25, 2019	32.64	32.69	32.34	32.55	55,837	-0.03(-0.08%)
Jun 24, 2019	32.73	33.06	32.47	32.57	80,481	-0.30(-0.90%)
Jun 21, 2019	33.23	33.43	32.83	32.87	163,553	-0.53(-1.59%)
Jun 20, 2019	33.88	33.88	33.25	33.40	64,101	-0.24(-0.72%)
Jun 19, 2019	33.76	33.93	33.52	33.65	94,090	+0.02(+0.05%)
Jun 18, 2019	33.01	33.81	32.94	33.63	113,074	+0.58(+1.76%)
Jun 17, 2019	33.43	33.64	32.84	33.04	65,459	-0.54(-1.61%)
Jun 14, 2019	33.56	33.71	33.12	33.58	50,916	+0.03(+0.10%)
Jun 13, 2019	33.18	33.58	33.18	33.55	58,055	+0.50(+1.53%)
Jun 12, 2019	33.01	33.21	32.81	33.04	45,813	+0.02(+0.05%)
Jun 11, 2019	33.14	33.26	32.95	33.03	58,155	+0.02(+0.05%)
Jun 10, 2019	32.60	33.50	32.52	33.01	51,964	+0.37(+1.14%)
Jun 07, 2019	32.96	32.98	32.57	32.64	38,118	-0.27(-0.82%)
Jun 06, 2019	32.88	33.15	32.40	32.91	59,569	+0.03(+0.08%)
Jun 05, 2019	32.93	33.15	32.40	32.88	52,277	-0.11(-0.34%)
Jun 04, 2019	32.32	33.08	32.32	32.99	82,954	+0.55(+1.68%)
Jun 03, 2019	32.31	32.50	31.82	32.45	127,756	+0.16(+0.48%)
May 31, 2019	32.40	32.53	32.07	32.29	38,926	-0.53(-1.61%)
May 30, 2019	33.39	33.56	32.46	32.82	52,027	-0.44(-1.33%)
May 29, 2019	33.19	33.37	32.99	33.26	86,767	-0.21(-0.62%)
May 28, 2019	33.47	33.63	33.13	33.47	80,016	-0.10(-0.28%)
May 24, 2019	33.28	33.64	33.19	33.56	27,491	+0.48(+1.44%)
May 23, 2019	33.91	33.91	32.86	33.09	41,769	-1.06(-3.12%)
May 22, 2019	34.27	34.43	33.92	34.15	39,291	-0.22(-0.63%)
May 21, 2019	34.32	34.65	34.19	34.37	39,782	+0.18(+0.53%)
May 20, 2019	33.96	34.48	33.70	34.19	31,373	+0.20(+0.59%)
May 17, 2019	34.07	34.48	33.95	33.99	42,854	-0.34(-0.98%)
May 16, 2019	34.12	34.59	34.12	34.33	29,288	+0.23(+0.69%)
May 15, 2019	34.06	34.27	33.58	34.09	31,156	-0.22(-0.63%)
May 14, 2019	34.08	34.47	33.70	34.31	53,409	+0.33(+0.97%)
May 13, 2019	34.46	34.58	33.89	33.98	60,893	-0.94(-2.70%)
May 10, 2019	34.69	34.96	34.25	34.92	55,560	+0.20(+0.57%)
May 09, 2019	34.46	34.84	34.24	34.72	44,202	-0.03(-0.07%)
May 08, 2019	35.15	35.37	34.69	34.75	55,880	-0.42(-1.21%)
May 07, 2019	35.39	35.56	35.00	35.17	41,405	-0.52(-1.46%)
May 06, 2019	35.30	35.76	35.23	35.69	38,168	+0.13(+0.37%)
May 03, 2019	34.93	35.62	34.93	35.56	93,447	+0.61(+1.73%)
May 02, 2019	34.77	35.02	34.65	34.96	28,685	+0.25(+0.72%)
May 01, 2019	34.61	34.90	34.20	34.71	61,106	+0.16(+0.45%)
Apr 30, 2019	34.74	34.94	34.42	34.55	74,119	-0.10(-0.30%)
Apr 29, 2019	34.63	35.13	34.45	34.65	74,332	+0.12(+0.35%)
Apr 26, 2019	35.36	35.36	33.90	34.53	53,481	+0.31(+0.91%)
Apr 25, 2019	34.52	34.66	33.88	34.22	29,302	-0.40(-1.15%)
Apr 24, 2019	34.13	34.67	34.06	34.62	64,662	+0.39(+1.14%)
Apr 23, 2019	33.30	34.23	32.32	34.23	61,943	+0.94(+2.83%)
Apr 22, 2019	33.90	33.90	33.07	33.29	36,481	-0.62(-1.84%)
Apr 18, 2019	34.29	34.40	33.79	33.91	51,748	-0.48(-1.38%)
Apr 17, 2019	34.51	34.51	34.05	34.39	32,267	-0.12(-0.35%)
Apr 16, 2019	33.99	34.53	33.96	34.51	38,341	+0.54(+1.58%)
Apr 15, 2019	34.42	34.64	33.85	33.97	49,212	-0.44(-1.28%)
Apr 12, 2019	34.44	34.67	34.20	34.41	67,342	+0.19(+0.56%)
Apr 11, 2019	34.19	34.28	34.04	34.22	48,433	+0.20(+0.59%)
Apr 10, 2019	33.83	34.04	33.54	34.02	104,127	+0.27(+0.79%)
Apr 09, 2019	33.85	34.38	33.75	33.75	55,694	-0.59(-1.71%)
Apr 08, 2019	34.67	34.75	34.18	34.34	63,768	-0.37(-1.07%)
Apr 05, 2019	34.47	34.73	32.02	34.72	97,490	+0.25(+0.73%)
Apr 04, 2019	34.05	34.50	34.00	34.46	61,346	+0.23(+0.66%)
Apr 03, 2019	34.35	34.52	34.09	34.24	40,370	+0.10(+0.30%)
Apr 02, 2019	34.33	34.35	34.05	34.14	49,834	-0.18(-0.53%)

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.