Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.27	33.47	32.90	33.17	49,227,008	-0.08(-0.25%)
Jun 27, 2019	32.94	33.35	32.93	33.25	27,248,472	+0.34(+1.02%)
Jun 26, 2019	33.44	33.54	32.54	32.92	50,816,792	-0.59(-1.76%)
Jun 25, 2019	33.57	33.91	33.51	33.51	35,228,080	+0.00(+0.00%)
Jun 24, 2019	33.45	33.61	33.28	33.51	30,513,446	+0.07(+0.21%)
Jun 21, 2019	33.34	33.69	33.16	33.44	47,262,932	+0.05(+0.16%)
Jun 20, 2019	33.56	33.77	33.31	33.38	29,120,668	+0.08(+0.23%)
Jun 19, 2019	33.05	33.37	32.99	33.31	26,956,012	+0.33(+1.00%)
Jun 18, 2019	32.79	33.18	32.79	32.98	28,294,304	+0.15(+0.44%)
Jun 17, 2019	32.69	32.85	32.43	32.83	17,465,928	+0.09(+0.28%)
Jun 14, 2019	32.56	32.82	32.52	32.74	16,354,408	+0.20(+0.61%)
Jun 13, 2019	32.98	33.03	32.44	32.54	17,922,500	-0.44(-1.35%)
Jun 12, 2019	32.52	33.05	32.51	32.98	20,194,638	+0.31(+0.96%)
Jun 11, 2019	33.08	33.15	32.58	32.67	23,312,600	-0.31(-0.93%)
Jun 10, 2019	33.11	33.11	32.67	32.98	18,929,024	+0.11(+0.35%)
Jun 07, 2019	32.91	33.11	32.82	32.86	24,812,680	+0.16(+0.49%)
Jun 06, 2019	32.77	32.99	32.52	32.70	30,352,208	+0.18(+0.54%)
Jun 05, 2019	32.62	32.80	32.47	32.52	26,541,040	+0.19(+0.59%)
Jun 04, 2019	32.52	32.73	32.19	32.33	22,866,910	+0.24(+0.74%)
Jun 03, 2019	31.87	32.30	31.83	32.10	28,058,428	+0.31(+0.96%)
May 31, 2019	31.92	32.14	31.74	31.79	28,053,704	-0.29(-0.91%)
May 30, 2019	31.91	32.12	31.84	32.08	21,491,546	+0.14(+0.43%)
May 29, 2019	31.93	32.03	31.61	31.94	32,767,606	-0.14(-0.43%)
May 28, 2019	32.27	32.52	32.07	32.08	61,265,100	-0.04(-0.12%)
May 24, 2019	32.20	32.39	32.06	32.12	18,560,892	+0.02(+0.07%)
May 23, 2019	32.03	32.14	31.89	32.10	29,659,626	-0.05(-0.17%)
May 22, 2019	31.92	32.32	31.81	32.15	31,319,362	+0.24(+0.77%)
May 21, 2019	31.94	32.01	31.76	31.90	35,669,296	+0.06(+0.19%)
May 20, 2019	31.70	31.94	31.61	31.84	30,051,460	+0.09(+0.29%)
May 17, 2019	31.62	32.01	31.58	31.75	36,168,216	-0.13(-0.41%)
May 16, 2019	31.51	32.14	31.51	31.88	31,608,944	+0.38(+1.19%)
May 15, 2019	31.28	31.61	31.16	31.51	41,537,644	+0.38(+1.21%)
May 14, 2019	31.08	31.29	31.05	31.13	33,175,676	+0.07(+0.22%)
May 13, 2019	30.80	31.12	30.74	31.06	34,710,048	-0.11(-0.37%)
May 10, 2019	31.11	31.25	30.52	31.18	21,551,280	+0.06(+0.20%)
May 09, 2019	30.86	31.27	30.80	31.12	24,451,638	+0.02(+0.08%)
May 08, 2019	30.98	31.15	30.70	31.09	29,755,180	+0.09(+0.29%)
May 07, 2019	31.43	31.67	30.75	31.00	34,493,180	-0.62(-1.97%)
May 06, 2019	31.06	31.71	31.01	31.62	32,455,936	+0.20(+0.63%)
May 03, 2019	31.30	31.51	31.15	31.43	23,323,156	+0.29(+0.93%)
May 02, 2019	30.99	31.15	30.81	31.14	25,579,250	+0.18(+0.59%)
May 01, 2019	30.82	31.07	30.50	30.96	25,869,924	+0.12(+0.39%)
Apr 30, 2019	30.67	31.27	30.22	30.83	42,935,976	+0.77(+2.58%)
Apr 29, 2019	30.35	30.39	30.06	30.06	29,021,676	-0.29(-0.95%)
Apr 26, 2019	30.12	30.36	29.95	30.35	25,057,988	+0.27(+0.91%)
Apr 25, 2019	29.80	30.24	29.74	30.07	22,655,058	+0.18(+0.61%)
Apr 24, 2019	29.99	30.10	29.73	29.89	26,486,318	-0.04(-0.13%)
Apr 23, 2019	29.68	30.10	29.52	29.93	33,327,528	+0.33(+1.13%)
Apr 22, 2019	29.63	29.99	29.47	29.60	38,758,820	-0.30(-1.02%)
Apr 18, 2019	30.32	30.32	29.17	29.90	63,203,472	-0.38(-1.25%)
Apr 17, 2019	31.05	31.13	29.91	30.28	52,992,416	-0.79(-2.54%)
Apr 16, 2019	32.06	32.12	31.00	31.07	34,364,848	-0.89(-2.78%)
Apr 15, 2019	31.78	31.98	31.49	31.96	22,945,774	+0.29(+0.91%)
Apr 12, 2019	32.15	32.15	31.57	31.67	26,664,274	-0.43(-1.32%)
Apr 11, 2019	32.49	32.52	31.88	32.09	25,260,092	-0.35(-1.08%)
Apr 10, 2019	32.59	32.59	32.38	32.44	16,497,727	-0.08(-0.26%)
Apr 09, 2019	32.63	32.65	32.33	32.53	23,523,474	-0.23(-0.70%)
Apr 08, 2019	32.70	32.86	32.58	32.75	19,256,702	+0.11(+0.35%)
Apr 05, 2019	32.63	32.86	32.56	32.64	19,442,176	+0.19(+0.58%)
Apr 04, 2019	32.49	32.57	32.27	32.45	16,233,235	-0.08(-0.23%)
Apr 03, 2019	32.64	32.70	32.31	32.53	20,244,258	-0.05(-0.16%)
Apr 02, 2019	32.61	32.79	32.45	32.58	23,273,644	+0.05(+0.16%)

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.