Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.26	33.47	32.90	33.16	49,232,100	-0.08(-0.25%)
Jun 27, 2019	32.94	33.35	32.93	33.25	27,251,292	+0.34(+1.02%)
Jun 26, 2019	33.44	33.53	32.54	32.91	50,822,052	-0.59(-1.76%)
Jun 25, 2019	33.57	33.91	33.50	33.50	35,231,724	+0.00(+0.00%)
Jun 24, 2019	33.45	33.61	33.28	33.50	30,516,602	+0.07(+0.21%)
Jun 21, 2019	33.34	33.69	33.16	33.43	47,267,820	+0.05(+0.16%)
Jun 20, 2019	33.56	33.77	33.31	33.38	29,123,682	+0.08(+0.23%)
Jun 19, 2019	33.05	33.36	32.99	33.30	26,958,800	+0.33(+1.00%)
Jun 18, 2019	32.78	33.17	32.78	32.97	28,297,232	+0.15(+0.44%)
Jun 17, 2019	32.69	32.84	32.42	32.83	17,467,736	+0.09(+0.28%)
Jun 14, 2019	32.55	32.82	32.52	32.74	16,356,100	+0.20(+0.61%)
Jun 13, 2019	32.97	33.03	32.43	32.54	17,924,354	-0.44(-1.35%)
Jun 12, 2019	32.51	33.05	32.51	32.98	20,196,728	+0.31(+0.96%)
Jun 11, 2019	33.07	33.15	32.58	32.67	23,315,012	-0.31(-0.93%)
Jun 10, 2019	33.10	33.10	32.67	32.97	18,930,982	+0.11(+0.35%)
Jun 07, 2019	32.90	33.11	32.81	32.86	24,815,248	+0.16(+0.49%)
Jun 06, 2019	32.77	32.98	32.52	32.70	30,355,348	+0.18(+0.54%)
Jun 05, 2019	32.61	32.80	32.46	32.52	26,543,786	+0.19(+0.59%)
Jun 04, 2019	32.52	32.73	32.18	32.33	22,869,276	+0.24(+0.74%)
Jun 03, 2019	31.87	32.30	31.82	32.09	28,061,330	+0.31(+0.96%)
May 31, 2019	31.92	32.14	31.73	31.79	28,056,608	-0.29(-0.91%)
May 30, 2019	31.91	32.12	31.83	32.08	21,493,770	+0.14(+0.43%)
May 29, 2019	31.92	32.03	31.60	31.94	32,770,996	-0.14(-0.43%)
May 28, 2019	32.27	32.52	32.07	32.08	61,271,436	-0.04(-0.12%)
May 24, 2019	32.20	32.39	32.05	32.12	18,562,812	+0.02(+0.07%)
May 23, 2019	32.03	32.14	31.89	32.09	29,662,694	-0.05(-0.17%)
May 22, 2019	31.92	32.31	31.81	32.15	31,322,602	+0.24(+0.77%)
May 21, 2019	31.93	32.01	31.76	31.90	35,672,988	+0.06(+0.19%)
May 20, 2019	31.69	31.93	31.60	31.84	30,054,570	+0.09(+0.29%)
May 17, 2019	31.62	32.01	31.58	31.75	36,171,960	-0.13(-0.41%)
May 16, 2019	31.50	32.14	31.50	31.88	31,612,216	+0.38(+1.19%)
May 15, 2019	31.28	31.61	31.16	31.50	41,541,940	+0.38(+1.21%)
May 14, 2019	31.07	31.29	31.05	31.13	33,179,108	+0.07(+0.22%)
May 13, 2019	30.80	31.12	30.74	31.06	34,713,640	-0.11(-0.37%)
May 10, 2019	31.11	31.25	30.52	31.17	21,553,510	+0.06(+0.20%)
May 09, 2019	30.85	31.27	30.80	31.11	24,454,168	+0.02(+0.08%)
May 08, 2019	30.97	31.15	30.70	31.09	29,758,256	+0.09(+0.29%)
May 07, 2019	31.42	31.67	30.75	31.00	34,496,748	-0.62(-1.97%)
May 06, 2019	31.06	31.71	31.01	31.62	32,459,292	+0.20(+0.63%)
May 03, 2019	31.29	31.50	31.15	31.42	23,325,568	+0.29(+0.93%)
May 02, 2019	30.98	31.14	30.81	31.13	25,581,894	+0.18(+0.59%)
May 01, 2019	30.82	31.07	30.50	30.95	25,872,600	+0.12(+0.39%)
Apr 30, 2019	30.67	31.26	30.22	30.83	42,940,412	+0.77(+2.58%)
Apr 29, 2019	30.34	30.38	30.06	30.06	29,024,676	-0.29(-0.95%)
Apr 26, 2019	30.12	30.36	29.95	30.34	25,060,580	+0.27(+0.91%)
Apr 25, 2019	29.80	30.23	29.73	30.07	22,657,400	+0.18(+0.61%)
Apr 24, 2019	29.99	30.09	29.73	29.89	26,489,058	-0.04(-0.13%)
Apr 23, 2019	29.68	30.09	29.52	29.93	33,330,974	+0.33(+1.13%)
Apr 22, 2019	29.63	29.99	29.46	29.59	38,762,828	-0.30(-1.02%)
Apr 18, 2019	30.31	30.31	29.17	29.90	63,210,004	-0.38(-1.25%)
Apr 17, 2019	31.05	31.13	29.90	30.28	52,997,896	-0.79(-2.54%)
Apr 16, 2019	32.05	32.11	31.00	31.07	34,368,400	-0.89(-2.78%)
Apr 15, 2019	31.78	31.98	31.48	31.95	22,948,148	+0.29(+0.91%)
Apr 12, 2019	32.14	32.14	31.57	31.67	26,667,032	-0.43(-1.32%)
Apr 11, 2019	32.49	32.52	31.88	32.09	25,262,704	-0.35(-1.08%)
Apr 10, 2019	32.58	32.58	32.38	32.44	16,499,432	-0.08(-0.26%)
Apr 09, 2019	32.63	32.65	32.33	32.52	23,525,906	-0.23(-0.70%)
Apr 08, 2019	32.70	32.86	32.58	32.75	19,258,692	+0.11(+0.35%)
Apr 05, 2019	32.63	32.86	32.56	32.64	19,444,186	+0.19(+0.58%)
Apr 04, 2019	32.49	32.57	32.27	32.45	16,234,913	-0.08(-0.23%)
Apr 03, 2019	32.64	32.70	32.30	32.52	20,246,352	-0.05(-0.16%)
Apr 02, 2019	32.61	32.78	32.45	32.58	23,276,050	+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.