Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.78	32.87	32.69	32.73	2,409,353	+0.05(+0.15%)
Jun 27, 2019	32.61	32.82	32.60	32.68	1,957,132	-0.14(-0.42%)
Jun 26, 2019	33.05	33.07	32.82	32.82	1,775,436	-0.41(-1.23%)
Jun 25, 2019	33.44	33.50	33.20	33.23	1,720,345	+0.03(+0.10%)
Jun 24, 2019	33.02	33.27	33.01	33.19	2,423,426	+0.26(+0.79%)
Jun 21, 2019	32.69	32.98	32.52	32.93	4,079,379	-0.11(-0.35%)
Jun 20, 2019	33.53	33.60	33.05	33.05	4,833,454	-0.48(-1.44%)
Jun 19, 2019	33.05	33.54	33.03	33.53	3,086,647	+0.64(+1.94%)
Jun 18, 2019	33.01	33.01	32.75	32.89	2,157,725	+0.24(+0.73%)
Jun 17, 2019	32.59	32.73	32.58	32.65	1,671,583	-0.16(-0.47%)
Jun 14, 2019	32.67	32.83	32.65	32.81	2,245,737	-0.01(-0.02%)
Jun 13, 2019	32.88	32.94	32.75	32.82	2,085,652	-0.14(-0.42%)
Jun 12, 2019	32.94	33.06	32.91	32.96	3,665,924	+0.31(+0.95%)
Jun 11, 2019	32.87	32.91	32.60	32.65	1,870,456	-0.16(-0.50%)
Jun 10, 2019	32.77	32.83	32.61	32.81	2,898,907	+0.26(+0.80%)
Jun 07, 2019	32.65	32.83	32.55	32.55	4,129,882	+0.67(+2.10%)
Jun 06, 2019	31.97	32.15	31.86	31.88	3,431,176	+0.25(+0.80%)
Jun 05, 2019	31.85	31.91	31.60	31.62	2,552,229	-0.18(-0.57%)
Jun 04, 2019	31.89	31.91	31.65	31.80	2,457,172	-0.12(-0.38%)
Jun 03, 2019	32.00	32.11	31.81	31.93	2,595,250	+0.33(+1.04%)
May 31, 2019	31.55	31.70	31.43	31.60	2,476,609	-0.08(-0.26%)
May 30, 2019	31.85	31.88	31.57	31.68	2,601,164	-0.11(-0.36%)
May 29, 2019	31.80	31.91	31.70	31.80	2,545,803	-0.25(-0.77%)
May 28, 2019	32.47	32.66	32.02	32.04	3,282,171	-0.82(-2.49%)
May 24, 2019	32.83	32.97	32.78	32.86	2,081,021	+0.16(+0.48%)
May 23, 2019	32.65	32.74	32.56	32.70	2,244,368	-0.17(-0.52%)
May 22, 2019	32.14	32.88	32.12	32.87	3,403,594	+0.66(+2.06%)
May 21, 2019	32.18	32.32	32.15	32.21	2,728,804	+0.00(+0.00%)
May 20, 2019	32.12	32.33	32.11	32.21	2,095,182	-0.06(-0.18%)
May 17, 2019	32.11	32.45	32.11	32.27	2,353,102	+0.10(+0.31%)
May 16, 2019	32.23	32.41	32.14	32.17	3,160,374	+0.19(+0.60%)
May 15, 2019	31.88	32.04	31.78	31.98	2,782,182	+0.30(+0.94%)
May 14, 2019	31.83	31.96	31.64	31.68	2,882,259	-0.11(-0.33%)
May 13, 2019	31.62	31.88	31.57	31.79	2,882,489	-0.15(-0.48%)
May 10, 2019	31.85	31.97	31.61	31.94	3,185,032	-0.11(-0.33%)
May 09, 2019	31.84	32.11	31.80	32.05	2,079,318	-0.06(-0.20%)
May 08, 2019	32.05	32.19	32.00	32.11	2,517,297	+0.12(+0.38%)
May 07, 2019	32.43	32.51	31.86	31.99	3,913,068	-0.76(-2.32%)
May 06, 2019	32.55	32.81	32.53	32.75	2,503,728	-0.18(-0.54%)
May 03, 2019	33.04	33.05	32.80	32.93	2,685,650	+0.23(+0.72%)
May 02, 2019	32.68	32.76	32.55	32.69	2,957,932	+0.04(+0.12%)
May 01, 2019	33.01	33.08	32.34	32.65	5,402,961	-0.58(-1.75%)
Apr 30, 2019	32.97	33.26	32.80	33.23	6,354,590	+0.55(+1.68%)
Apr 29, 2019	32.80	32.83	32.59	32.68	2,556,574	+0.04(+0.12%)
Apr 26, 2019	32.59	32.65	32.42	32.64	2,389,981	+0.15(+0.45%)
Apr 25, 2019	32.34	32.51	32.23	32.50	2,520,138	+0.23(+0.73%)
Apr 24, 2019	32.43	32.47	32.17	32.26	3,544,826	-0.23(-0.72%)
Apr 23, 2019	32.44	32.63	32.41	32.50	4,733,724	+0.44(+1.36%)
Apr 22, 2019	32.15	32.25	32.01	32.06	2,042,189	-0.14(-0.43%)
Apr 18, 2019	32.27	32.33	32.08	32.20	3,304,711	-0.11(-0.33%)
Apr 17, 2019	32.79	32.80	32.26	32.30	4,710,434	-0.23(-0.72%)
Apr 16, 2019	33.21	33.21	32.54	32.54	3,199,838	-0.40(-1.23%)
Apr 15, 2019	33.02	33.14	32.93	32.94	2,686,318	+0.14(+0.42%)
Apr 12, 2019	32.85	33.05	32.73	32.80	3,411,765	-0.27(-0.83%)
Apr 11, 2019	33.36	33.38	33.00	33.08	3,404,478	-0.27(-0.80%)
Apr 10, 2019	33.51	33.58	33.32	33.35	2,371,325	-0.18(-0.53%)
Apr 09, 2019	33.60	33.65	33.47	33.52	2,240,410	-0.15(-0.43%)
Apr 08, 2019	33.81	33.81	33.58	33.67	2,530,917	+0.06(+0.17%)
Apr 05, 2019	33.79	33.84	33.56	33.61	2,418,694	-0.07(-0.22%)
Apr 04, 2019	33.80	33.82	33.56	33.69	2,721,099	-0.06(-0.17%)
Apr 03, 2019	33.73	33.92	33.64	33.74	3,487,262	-0.10(-0.29%)
Apr 02, 2019	34.00	34.10	33.82	33.84	3,877,406	+0.06(+0.17%)

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.