Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.66	34.81	34.61	34.79	2,243,166	+0.14(+0.39%)
Jun 27, 2019	34.53	34.94	34.33	34.66	1,333,948	-0.04(-0.12%)
Jun 26, 2019	34.76	34.83	34.49	34.70	934,270	-0.27(-0.78%)
Jun 25, 2019	35.19	35.36	34.94	34.97	1,492,030	-0.28(-0.80%)
Jun 24, 2019	35.31	35.36	35.17	35.25	804,752	-0.25(-0.70%)
Jun 21, 2019	35.33	35.63	35.14	35.50	2,582,184	+0.17(+0.48%)
Jun 20, 2019	35.74	35.86	35.26	35.33	1,456,715	-0.11(-0.32%)
Jun 19, 2019	34.86	35.47	34.78	35.44	3,953,125	+0.78(+2.25%)
Jun 18, 2019	34.85	34.94	34.66	34.66	1,573,088	+0.37(+1.08%)
Jun 17, 2019	34.10	34.32	34.05	34.29	4,311,902	+0.14(+0.42%)
Jun 14, 2019	34.25	34.38	34.10	34.15	3,677,962	-0.17(-0.49%)
Jun 13, 2019	34.46	34.59	34.24	34.32	2,713,278	-0.47(-1.34%)
Jun 12, 2019	34.76	35.05	34.69	34.78	5,268,343	+0.24(+0.70%)
Jun 11, 2019	34.75	34.82	34.46	34.54	4,622,866	-0.52(-1.49%)
Jun 10, 2019	35.13	35.35	34.96	35.07	5,687,620	-0.48(-1.36%)
Jun 07, 2019	35.94	35.97	35.50	35.55	5,936,300	+1.85(+5.49%)
Jun 06, 2019	33.85	34.21	33.64	33.70	1,717,657	+0.31(+0.94%)
Jun 05, 2019	33.34	33.46	33.17	33.39	1,114,704	+0.06(+0.19%)
Jun 04, 2019	33.40	33.48	33.22	33.32	727,842	+0.27(+0.83%)
Jun 03, 2019	33.10	33.24	32.95	33.05	1,047,814	+0.54(+1.66%)
May 31, 2019	32.52	32.54	32.32	32.51	755,018	-0.31(-0.96%)
May 30, 2019	32.75	32.90	32.61	32.82	1,050,307	+0.00(+0.00%)
May 29, 2019	32.74	32.85	32.63	32.82	1,171,209	-0.44(-1.33%)
May 28, 2019	33.49	33.61	33.18	33.27	1,499,599	-0.73(-2.15%)
May 24, 2019	33.78	34.31	33.75	34.00	1,485,163	+0.14(+0.40%)
May 23, 2019	33.59	33.90	33.55	33.86	946,578	+0.02(+0.05%)
May 22, 2019	33.15	33.92	33.14	33.84	1,788,641	+0.73(+2.21%)
May 21, 2019	33.02	33.20	32.97	33.11	634,041	-0.20(-0.60%)
May 20, 2019	33.25	33.47	33.17	33.31	949,019	-0.38(-1.12%)
May 17, 2019	33.52	33.81	33.51	33.69	1,750,060	+0.19(+0.58%)
May 16, 2019	33.53	33.78	33.46	33.50	472,641	+0.23(+0.68%)
May 15, 2019	33.02	33.35	32.98	33.27	442,883	+0.27(+0.80%)
May 14, 2019	32.94	33.22	32.93	33.01	766,412	+0.00(+0.00%)
May 13, 2019	32.73	33.04	32.69	33.01	1,244,887	-0.03(-0.10%)
May 10, 2019	33.07	33.14	32.86	33.04	1,832,762	-0.22(-0.65%)
May 09, 2019	32.96	33.32	32.96	33.26	958,763	+0.18(+0.56%)
May 08, 2019	33.13	33.31	33.03	33.07	873,152	+0.01(+0.02%)
May 07, 2019	33.31	33.40	32.71	33.06	1,352,511	-0.46(-1.36%)
May 06, 2019	32.80	33.57	32.77	33.52	1,989,057	-0.21(-0.62%)
May 03, 2019	33.60	33.76	33.45	33.73	682,609	+0.25(+0.74%)
May 02, 2019	33.47	33.53	33.25	33.48	1,561,561	-0.04(-0.12%)
May 01, 2019	33.54	33.84	33.50	33.52	937,503	-0.25(-0.73%)
Apr 30, 2019	33.47	33.79	33.22	33.77	3,502,157	+0.29(+0.88%)
Apr 29, 2019	33.28	33.56	33.28	33.47	3,622,594	+0.56(+1.71%)
Apr 26, 2019	32.90	32.96	32.53	32.91	2,306,833	+1.09(+3.42%)
Apr 25, 2019	31.74	31.88	31.40	31.82	2,652,847	-0.21(-0.65%)
Apr 24, 2019	32.07	32.18	31.98	32.03	688,481	-0.18(-0.55%)
Apr 23, 2019	31.97	32.27	31.93	32.21	1,289,565	+0.28(+0.87%)
Apr 22, 2019	31.79	32.02	31.78	31.93	782,382	+0.03(+0.10%)
Apr 18, 2019	31.85	32.02	31.48	31.90	2,040,446	+0.17(+0.54%)
Apr 17, 2019	32.15	32.18	31.57	31.73	1,394,451	-0.51(-1.58%)
Apr 16, 2019	32.83	32.84	32.20	32.24	1,535,789	-0.68(-2.06%)
Apr 15, 2019	32.78	32.93	32.67	32.92	1,743,269	+0.02(+0.05%)
Apr 12, 2019	33.00	33.09	32.79	32.90	1,572,552	-0.53(-1.59%)
Apr 11, 2019	33.66	33.68	33.28	33.44	683,298	-0.41(-1.21%)
Apr 10, 2019	33.95	34.05	33.84	33.84	1,772,496	-0.16(-0.48%)
Apr 09, 2019	34.06	34.17	33.99	34.01	558,764	-0.15(-0.43%)
Apr 08, 2019	34.40	34.41	34.08	34.15	567,595	+0.19(+0.55%)
Apr 05, 2019	33.98	34.12	33.92	33.97	820,918	-0.12(-0.34%)
Apr 04, 2019	34.04	34.16	33.89	34.08	1,177,367	+0.02(+0.07%)
Apr 03, 2019	33.84	34.18	33.78	34.06	814,229	-0.03(-0.09%)
Apr 02, 2019	34.25	34.31	34.06	34.09	1,294,257	-0.12(-0.34%)
Apr 01, 2019	34.39	34.41	34.15	34.21	538,090	+0.02(+0.05%)
Mar 29, 2019	33.99	34.28	33.94	34.19	1,671,751	+0.02(+0.05%)
Mar 28, 2019	34.16	34.26	34.08	34.18	772,055	+0.36(+1.07%)
Mar 27, 2019	33.86	34.01	33.64	33.81	854,368	-0.31(-0.91%)
Mar 26, 2019	34.27	34.37	34.08	34.12	910,206	+0.19(+0.55%)
Mar 25, 2019	34.09	34.15	33.89	33.94	842,181	-0.24(-0.70%)
Mar 22, 2019	34.38	34.49	34.07	34.18	3,559,773	-0.90(-2.58%)
Mar 21, 2019	34.80	35.13	34.80	35.08	1,172,238	+0.02(+0.04%)
Mar 20, 2019	34.87	35.18	34.77	35.06	1,996,405	+0.21(+0.60%)
Mar 19, 2019	34.75	34.90	34.67	34.86	1,294,731	+0.18(+0.51%)
Mar 18, 2019	34.60	34.74	34.58	34.68	1,057,055	-0.14(-0.40%)
Mar 15, 2019	34.57	34.86	34.45	34.82	1,587,316	+0.59(+1.71%)
Mar 14, 2019	34.12	34.27	33.92	34.23	1,429,335	+0.19(+0.54%)
Mar 13, 2019	33.81	34.12	33.80	34.05	2,070,298	+0.42(+1.24%)
Mar 12, 2019	33.56	33.76	33.56	33.63	728,699	+0.05(+0.16%)
Mar 11, 2019	33.37	33.61	33.28	33.57	1,455,611	+0.44(+1.33%)
Mar 08, 2019	33.57	33.61	33.10	33.13	2,113,615	-0.04(-0.12%)
Mar 07, 2019	33.29	33.43	33.13	33.17	2,644,099	-0.27(-0.81%)
Mar 06, 2019	33.71	33.73	33.34	33.44	2,144,876	+0.15(+0.44%)
Mar 05, 2019	33.30	33.45	33.22	33.30	2,391,628	+0.48(+1.46%)
Mar 04, 2019	33.00	33.02	32.67	32.82	1,298,910	+0.27(+0.83%)
Mar 01, 2019	32.46	32.69	32.43	32.55	1,625,260	+0.42(+1.32%)
Feb 28, 2019	32.22	32.40	32.12	32.12	1,227,454	+0.22(+0.70%)
Feb 27, 2019	32.05	32.08	31.78	31.90	611,609	-0.05(-0.17%)
Feb 26, 2019	31.78	32.06	31.78	31.95	1,118,141	+0.42(+1.35%)
Feb 25, 2019	31.96	31.98	31.39	31.53	1,450,352	-0.27(-0.85%)
Feb 22, 2019	31.81	31.88	31.71	31.80	999,632	-0.12(-0.36%)
Feb 21, 2019	32.15	32.18	31.86	31.91	1,721,943	-0.63(-1.95%)
Feb 20, 2019	32.51	32.62	32.47	32.55	681,285	-0.05(-0.17%)
Feb 19, 2019	32.84	32.90	32.55	32.60	1,260,577	-0.25(-0.78%)
Feb 15, 2019	32.55	32.87	32.49	32.86	1,002,092	+0.76(+2.38%)
Feb 14, 2019	31.94	32.29	31.85	32.09	1,012,958	-0.05(-0.14%)
Feb 13, 2019	32.25	32.39	32.11	32.14	1,697,191	-0.85(-2.57%)
Feb 12, 2019	32.86	33.08	32.84	32.99	696,244	+0.30(+0.92%)
Feb 11, 2019	32.71	32.86	32.63	32.69	728,729	-0.24(-0.73%)
Feb 08, 2019	33.14	33.14	32.79	32.93	1,212,923	+0.10(+0.31%)
Feb 07, 2019	33.46	33.48	32.67	32.83	1,868,859	-0.68(-2.03%)
Feb 06, 2019	33.41	33.56	33.28	33.51	1,493,209	-0.16(-0.48%)
Feb 05, 2019	33.73	33.91	33.61	33.67	874,831	-0.12(-0.34%)
Feb 04, 2019	33.54	33.79	33.30	33.78	940,862	+0.38(+1.13%)
Feb 01, 2019	33.37	33.55	33.33	33.40	930,866	-0.15(-0.44%)
Jan 31, 2019	33.33	33.63	33.22	33.55	1,097,501	+0.33(+1.00%)
Jan 30, 2019	32.68	33.23	32.66	33.22	1,733,080	+0.29(+0.89%)
Jan 29, 2019	32.86	33.01	32.81	32.93	947,995	+0.56(+1.72%)
Jan 28, 2019	32.28	32.49	32.26	32.37	1,141,762	+0.12(+0.36%)
Jan 25, 2019	32.23	32.39	32.14	32.25	1,060,239	+0.42(+1.33%)
Jan 24, 2019	32.23	32.26	31.73	31.83	1,432,683	-0.31(-0.96%)
Jan 23, 2019	32.25	32.38	32.03	32.14	962,678	+0.10(+0.31%)
Jan 22, 2019	31.96	32.12	31.88	32.04	1,744,593	+0.01(+0.02%)
Jan 18, 2019	32.26	32.27	31.89	32.03	983,444	-0.44(-1.36%)
Jan 17, 2019	32.37	32.47	32.29	32.47	519,775	-0.12(-0.38%)
Jan 16, 2019	32.62	32.78	32.58	32.59	672,989	-0.02(-0.07%)
Jan 15, 2019	32.46	32.70	32.45	32.62	1,134,664	+0.46(+1.42%)
Jan 14, 2019	32.34	32.38	32.13	32.16	939,958	-0.61(-1.86%)
Jan 11, 2019	32.85	32.92	32.67	32.77	977,746	-0.30(-0.91%)
Jan 10, 2019	32.89	33.13	32.87	33.07	844,449	+0.06(+0.19%)
Jan 09, 2019	32.92	33.10	32.92	33.01	1,060,220	-0.02(-0.05%)
Jan 08, 2019	32.92	33.05	32.75	33.03	1,264,652	+0.42(+1.30%)
Jan 07, 2019	32.66	32.78	32.50	32.60	1,105,973	-0.46(-1.40%)
Jan 04, 2019	32.84	33.31	32.75	33.06	1,956,787	+0.29(+0.90%)
Jan 03, 2019	32.88	33.03	32.75	32.77	2,230,103	-0.32(-0.98%)

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.