Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	36.07	36.52	36.07	36.30	7,313,866	+0.22(+0.62%)
Jun 27, 2019	36.09	36.27	35.65	36.08	2,361,404	+0.10(+0.28%)
Jun 26, 2019	35.53	36.10	35.28	35.98	3,420,467	+0.45(+1.28%)
Jun 25, 2019	36.04	36.21	35.28	35.53	3,231,818	-0.42(-1.16%)
Jun 24, 2019	35.25	36.04	35.23	35.94	3,612,207	+0.69(+1.97%)
Jun 21, 2019	35.60	35.61	35.13	35.25	3,839,447	-0.52(-1.45%)
Jun 20, 2019	35.24	35.87	35.00	35.77	3,748,874	+1.02(+2.93%)
Jun 19, 2019	35.16	35.17	34.37	34.75	3,166,586	-0.27(-0.77%)
Jun 18, 2019	35.23	35.88	34.69	35.02	5,954,739	-0.08(-0.24%)
Jun 17, 2019	35.46	35.61	35.03	35.10	3,040,039	-0.32(-0.91%)
Jun 14, 2019	35.91	36.09	35.21	35.42	3,769,727	-0.69(-1.92%)
Jun 13, 2019	35.50	36.25	35.41	36.12	3,740,140	+0.80(+2.28%)
Jun 12, 2019	35.13	35.48	34.92	35.31	1,857,486	+0.21(+0.61%)
Jun 11, 2019	35.34	35.54	34.88	35.10	2,491,586	+0.06(+0.16%)
Jun 10, 2019	35.28	35.64	34.96	35.04	2,265,108	-0.07(-0.21%)
Jun 07, 2019	34.84	35.30	34.71	35.12	2,585,357	+0.49(+1.42%)
Jun 06, 2019	34.35	34.68	33.98	34.63	1,812,741	+0.19(+0.56%)
Jun 05, 2019	34.59	34.63	34.13	34.43	2,462,009	+0.03(+0.08%)
Jun 04, 2019	33.31	34.44	33.31	34.41	3,654,729	+1.47(+4.47%)
Jun 03, 2019	32.44	33.18	32.41	32.93	3,549,427	+0.63(+1.95%)
May 31, 2019	32.82	32.82	32.19	32.31	2,954,601	-0.85(-2.57%)
May 30, 2019	33.32	33.51	32.98	33.16	2,765,842	-0.07(-0.22%)
May 29, 2019	33.58	33.83	33.11	33.23	3,894,614	-0.51(-1.51%)
May 28, 2019	34.44	34.51	33.69	33.74	2,807,503	-0.75(-2.17%)
May 24, 2019	34.41	34.51	34.18	34.49	2,530,662	+0.35(+1.03%)
May 23, 2019	34.65	34.68	34.10	34.14	5,106,742	-0.95(-2.72%)
May 22, 2019	34.78	35.32	34.78	35.09	2,150,974	-0.13(-0.37%)
May 21, 2019	35.01	35.47	34.92	35.22	2,645,408	+0.37(+1.06%)
May 20, 2019	34.59	35.05	34.54	34.85	2,639,156	+0.11(+0.32%)
May 17, 2019	35.12	35.31	34.73	34.74	2,980,328	-0.56(-1.60%)
May 16, 2019	35.03	35.61	35.03	35.30	3,693,498	+0.28(+0.79%)
May 15, 2019	34.23	35.13	34.17	35.03	5,107,815	+0.47(+1.37%)
May 14, 2019	34.30	34.83	34.17	34.55	3,480,518	+0.33(+0.97%)
May 13, 2019	34.38	34.56	33.96	34.22	4,813,948	-0.88(-2.50%)
May 10, 2019	34.81	35.16	34.35	35.10	5,346,906	+0.10(+0.29%)
May 09, 2019	35.09	35.25	34.41	35.00	6,906,999	-0.42(-1.18%)
May 08, 2019	35.90	36.02	35.35	35.41	4,979,123	-0.56(-1.57%)
May 07, 2019	36.79	37.00	35.80	35.98	4,758,808	-1.11(-2.99%)
May 06, 2019	36.67	37.12	36.29	37.09	3,720,290	-0.32(-0.87%)
May 03, 2019	36.87	37.46	36.87	37.41	2,695,720	+0.65(+1.76%)
May 02, 2019	36.39	36.81	36.36	36.76	3,234,675	+0.40(+1.09%)
May 01, 2019	36.20	36.87	36.10	36.37	3,891,597	+0.23(+0.64%)
Apr 30, 2019	36.39	36.39	35.67	36.14	4,257,645	-0.25(-0.69%)
Apr 29, 2019	35.82	36.49	35.71	36.39	5,664,117	+0.79(+2.21%)
Apr 26, 2019	35.35	36.25	35.21	35.60	8,166,608	+0.91(+2.61%)
Apr 25, 2019	36.19	36.22	34.69	34.69	9,908,934	-2.30(-6.23%)
Apr 24, 2019	36.94	37.48	36.87	37.00	4,005,354	+0.00(+0.00%)
Apr 23, 2019	36.67	37.23	36.67	37.00	5,298,529	+0.27(+0.73%)
Apr 22, 2019	36.97	36.97	36.43	36.73	3,300,833	-0.31(-0.85%)
Apr 18, 2019	37.03	37.15	36.79	37.04	4,364,129	+0.05(+0.12%)
Apr 17, 2019	37.63	37.65	36.95	37.00	3,375,910	-0.44(-1.19%)
Apr 16, 2019	37.63	37.67	37.31	37.44	3,202,912	-0.06(-0.15%)
Apr 15, 2019	37.59	37.62	37.34	37.50	2,484,953	+0.06(+0.17%)
Apr 12, 2019	37.48	37.67	37.22	37.43	2,363,768	+0.14(+0.37%)
Apr 11, 2019	37.26	37.38	37.10	37.29	2,788,321	+0.02(+0.05%)
Apr 10, 2019	37.16	37.28	37.02	37.27	2,282,611	+0.15(+0.40%)
Apr 09, 2019	37.44	37.47	37.11	37.13	1,707,560	-0.55(-1.47%)
Apr 08, 2019	37.49	37.75	37.24	37.68	1,981,212	+0.09(+0.25%)
Apr 05, 2019	37.08	37.66	37.07	37.59	3,427,849	+0.58(+1.57%)
Apr 04, 2019	36.54	37.17	36.54	37.01	2,146,517	+0.49(+1.34%)
Apr 03, 2019	36.66	36.84	36.37	36.52	3,247,560	+0.01(+0.03%)
Apr 02, 2019	36.29	36.58	36.09	36.51	4,180,579	+0.25(+0.69%)

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.