Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.33	33.46	33.05	33.18	444,036	-0.02(-0.05%)
Jun 27, 2019	32.79	33.20	32.61	33.20	73,426	+0.44(+1.34%)
Jun 26, 2019	32.88	33.19	32.66	32.76	43,834	-0.08(-0.24%)
Jun 25, 2019	32.94	32.98	32.63	32.84	55,341	-0.03(-0.08%)
Jun 24, 2019	33.02	33.36	32.76	32.87	79,765	-0.30(-0.90%)
Jun 21, 2019	33.53	33.73	33.12	33.17	162,099	-0.54(-1.59%)
Jun 20, 2019	34.18	34.18	33.55	33.70	63,532	-0.25(-0.72%)
Jun 19, 2019	34.06	34.24	33.82	33.95	93,254	+0.02(+0.05%)
Jun 18, 2019	33.31	34.11	33.24	33.93	112,069	+0.59(+1.76%)
Jun 17, 2019	33.73	33.94	33.14	33.34	64,877	-0.54(-1.61%)
Jun 14, 2019	33.86	34.02	33.42	33.89	50,463	+0.04(+0.10%)
Jun 13, 2019	33.47	33.88	33.47	33.85	57,539	+0.51(+1.53%)
Jun 12, 2019	33.31	33.51	33.11	33.34	45,406	+0.02(+0.05%)
Jun 11, 2019	33.44	33.56	33.24	33.32	57,639	+0.02(+0.05%)
Jun 10, 2019	32.90	33.80	32.81	33.31	51,502	+0.38(+1.14%)
Jun 07, 2019	33.25	33.27	32.86	32.93	37,779	-0.27(-0.82%)
Jun 06, 2019	33.17	33.45	32.69	33.20	59,040	+0.03(+0.08%)
Jun 05, 2019	33.23	33.45	32.69	33.17	51,813	-0.11(-0.34%)
Jun 04, 2019	32.61	33.38	32.61	33.29	82,217	+0.55(+1.68%)
Jun 03, 2019	32.60	32.79	32.10	32.74	126,621	+0.16(+0.48%)
May 31, 2019	32.69	32.83	32.35	32.58	38,581	-0.53(-1.61%)
May 30, 2019	33.69	33.87	32.75	33.11	51,564	-0.45(-1.33%)
May 29, 2019	33.49	33.66	33.29	33.56	85,996	-0.21(-0.62%)
May 28, 2019	33.77	33.94	33.43	33.77	79,305	-0.10(-0.28%)
May 24, 2019	33.58	33.94	33.49	33.87	27,247	+0.48(+1.44%)
May 23, 2019	34.21	34.21	33.16	33.38	41,398	-1.07(-3.12%)
May 22, 2019	34.57	34.74	34.22	34.46	38,942	-0.22(-0.63%)
May 21, 2019	34.62	34.97	34.49	34.68	39,429	+0.18(+0.53%)
May 20, 2019	34.27	34.79	34.00	34.49	31,094	+0.20(+0.59%)
May 17, 2019	34.37	34.79	34.25	34.29	42,473	-0.34(-0.98%)
May 16, 2019	34.42	34.90	34.42	34.63	29,028	+0.24(+0.69%)
May 15, 2019	34.36	34.57	33.88	34.40	30,879	-0.22(-0.63%)
May 14, 2019	34.39	34.78	34.00	34.62	52,934	+0.33(+0.97%)
May 13, 2019	34.77	34.89	34.20	34.28	60,352	-0.95(-2.70%)
May 10, 2019	35.00	35.27	34.56	35.24	55,066	+0.20(+0.57%)
May 09, 2019	34.76	35.15	34.54	35.04	43,809	-0.03(-0.07%)
May 08, 2019	35.46	35.69	35.00	35.06	55,383	-0.43(-1.21%)
May 07, 2019	35.71	35.88	35.32	35.49	41,037	-0.52(-1.46%)
May 06, 2019	35.61	36.08	35.55	36.01	37,828	+0.13(+0.37%)
May 03, 2019	35.25	35.94	35.25	35.88	92,617	+0.61(+1.73%)
May 02, 2019	35.08	35.33	34.97	35.27	28,430	+0.25(+0.72%)
May 01, 2019	34.92	35.21	34.50	35.02	60,563	+0.16(+0.45%)
Apr 30, 2019	35.05	35.25	34.73	34.86	73,460	-0.10(-0.30%)
Apr 29, 2019	34.94	35.45	34.76	34.97	73,671	+0.12(+0.35%)
Apr 26, 2019	35.67	35.67	34.21	34.84	53,005	+0.31(+0.91%)
Apr 25, 2019	34.83	34.97	34.18	34.53	29,042	-0.40(-1.15%)
Apr 24, 2019	34.43	34.98	34.36	34.93	64,087	+0.39(+1.14%)
Apr 23, 2019	33.60	34.54	32.61	34.54	61,393	+0.95(+2.83%)
Apr 22, 2019	34.21	34.21	33.37	33.59	36,157	-0.63(-1.84%)
Apr 18, 2019	34.60	34.70	34.10	34.21	51,288	-0.48(-1.38%)
Apr 17, 2019	34.82	34.82	34.35	34.69	31,981	-0.12(-0.35%)
Apr 16, 2019	34.29	34.83	34.27	34.82	38,000	+0.54(+1.58%)
Apr 15, 2019	34.73	34.95	34.15	34.28	48,774	-0.45(-1.28%)
Apr 12, 2019	34.75	34.98	34.50	34.72	66,744	+0.19(+0.56%)
Apr 11, 2019	34.49	34.59	34.35	34.53	48,003	+0.20(+0.59%)
Apr 10, 2019	34.14	34.35	33.84	34.33	103,202	+0.27(+0.80%)
Apr 09, 2019	34.15	34.69	34.06	34.06	55,199	-0.59(-1.71%)
Apr 08, 2019	34.98	35.06	34.49	34.65	63,201	-0.38(-1.07%)
Apr 05, 2019	34.78	35.04	32.30	35.03	96,624	+0.25(+0.73%)
Apr 04, 2019	34.35	34.81	34.31	34.77	60,801	+0.23(+0.66%)
Apr 03, 2019	34.66	34.83	34.40	34.55	40,012	+0.10(+0.30%)
Apr 02, 2019	34.63	34.66	34.35	34.44	49,391	-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.