Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.93	31.68	30.93	31.53	3,190,682	+0.62(+2.01%)
Jun 27, 2019	30.37	30.96	30.31	30.91	2,425,610	+0.87(+2.91%)
Jun 26, 2019	30.26	30.42	29.94	30.04	2,142,573	+0.08(+0.26%)
Jun 25, 2019	30.41	30.66	29.87	29.96	2,404,513	-0.46(-1.51%)
Jun 24, 2019	31.45	31.45	30.36	30.42	2,639,066	-1.33(-4.19%)
Jun 21, 2019	31.49	31.80	31.41	31.75	3,740,313	+0.19(+0.60%)
Jun 20, 2019	31.43	31.64	30.76	31.56	2,348,339	+0.56(+1.81%)
Jun 19, 2019	31.32	31.53	30.94	31.00	1,931,289	-0.11(-0.36%)
Jun 18, 2019	30.80	31.65	30.77	31.11	1,734,851	+0.54(+1.75%)
Jun 17, 2019	31.18	31.36	30.51	30.57	2,385,650	-0.60(-1.91%)
Jun 14, 2019	32.15	32.15	31.12	31.17	1,910,176	-0.96(-2.99%)
Jun 13, 2019	31.64	32.15	31.63	32.13	1,387,912	+0.74(+2.37%)
Jun 12, 2019	31.47	31.77	31.25	31.38	1,212,691	-0.18(-0.57%)
Jun 11, 2019	31.89	32.21	31.50	31.57	1,700,267	+0.07(+0.22%)
Jun 10, 2019	31.71	32.07	31.35	31.50	3,494,299	+0.01(+0.03%)
Jun 07, 2019	31.56	31.99	31.18	31.49	2,011,844	-0.20(-0.63%)
Jun 06, 2019	30.91	31.97	30.86	31.69	3,774,220	+0.67(+2.15%)
Jun 05, 2019	31.25	31.25	30.15	31.02	3,224,980	+0.24(+0.79%)
Jun 04, 2019	29.08	30.79	28.95	30.78	3,305,134	+2.04(+7.10%)
Jun 03, 2019	28.12	28.88	27.93	28.74	3,560,517	+0.55(+1.96%)
May 31, 2019	28.12	28.43	27.68	28.19	2,461,658	-0.48(-1.69%)
May 30, 2019	29.09	29.30	28.50	28.67	1,770,742	-0.41(-1.40%)
May 29, 2019	29.19	29.52	28.90	29.08	2,338,096	-0.34(-1.15%)
May 28, 2019	29.98	30.13	29.41	29.41	2,191,261	-0.71(-2.35%)
May 24, 2019	30.23	30.43	29.89	30.12	1,436,420	+0.14(+0.46%)
May 23, 2019	30.26	30.30	29.82	29.98	2,282,720	-0.47(-1.53%)
May 22, 2019	31.14	31.80	30.44	30.45	2,317,250	-0.62(-2.00%)
May 21, 2019	30.48	31.25	30.48	31.07	2,059,065	+0.68(+2.25%)
May 20, 2019	30.95	31.24	30.33	30.39	2,927,256	-1.31(-4.12%)
May 17, 2019	32.03	32.34	31.51	31.70	1,598,348	-0.66(-2.03%)
May 16, 2019	32.48	32.98	32.32	32.35	1,810,391	-0.02(-0.05%)
May 15, 2019	32.21	32.71	31.89	32.37	2,531,247	+0.22(+0.67%)
May 14, 2019	31.37	32.51	31.28	32.15	2,999,053	+0.93(+2.96%)
May 13, 2019	31.56	31.60	30.96	31.23	2,011,512	-0.96(-2.98%)
May 10, 2019	32.01	32.41	31.57	32.19	1,678,156	+0.07(+0.22%)
May 09, 2019	32.21	32.28	31.60	32.12	2,525,882	-0.45(-1.37%)
May 08, 2019	32.54	33.01	32.38	32.56	2,174,182	-0.15(-0.47%)
May 07, 2019	32.44	32.85	32.21	32.72	2,188,598	-0.08(-0.23%)
May 06, 2019	33.02	33.11	32.31	32.80	2,018,409	-0.77(-2.29%)
May 03, 2019	33.19	33.74	33.19	33.56	2,446,327	+0.66(+2.00%)
May 02, 2019	32.27	33.13	32.08	32.91	2,251,503	+0.45(+1.39%)
May 01, 2019	32.92	33.32	32.20	32.45	2,566,057	-0.33(-1.02%)
Apr 30, 2019	31.64	32.90	30.95	32.79	6,013,845	+1.14(+3.59%)
Apr 29, 2019	31.66	31.86	31.31	31.65	4,201,142	-0.05(-0.16%)
Apr 26, 2019	31.38	31.80	31.20	31.70	2,105,447	+0.43(+1.37%)
Apr 25, 2019	31.63	31.97	31.00	31.27	2,850,485	-0.19(-0.60%)
Apr 24, 2019	31.22	31.53	31.05	31.46	2,678,504	+0.28(+0.90%)
Apr 23, 2019	30.59	31.33	30.24	31.18	3,724,166	+0.60(+1.96%)
Apr 22, 2019	31.15	31.42	30.40	30.58	2,886,394	+0.26(+0.87%)
Apr 18, 2019	30.39	30.61	30.10	30.32	2,923,933	-0.01(-0.03%)
Apr 17, 2019	31.29	31.48	30.22	30.33	3,894,170	-1.18(-3.74%)
Apr 16, 2019	31.80	31.80	30.08	31.51	8,359,449	-1.58(-4.78%)
Apr 15, 2019	33.71	33.91	33.06	33.09	3,089,198	-0.69(-2.05%)
Apr 12, 2019	33.65	34.11	33.61	33.78	2,051,716	+0.46(+1.38%)
Apr 11, 2019	33.32	33.96	33.21	33.32	1,999,019	+0.01(+0.03%)
Apr 10, 2019	33.26	33.48	32.89	33.31	1,911,624	+0.06(+0.18%)
Apr 09, 2019	33.55	33.69	33.13	33.25	2,528,071	-0.55(-1.62%)
Apr 08, 2019	34.11	34.26	33.35	33.79	1,983,244	-0.28(-0.83%)
Apr 05, 2019	33.49	34.25	33.38	34.08	2,706,201	+0.61(+1.81%)
Apr 04, 2019	33.91	33.94	32.97	33.47	2,770,475	-0.55(-1.61%)
Apr 03, 2019	33.59	34.24	33.44	34.02	2,782,844	+0.74(+2.23%)
Apr 02, 2019	33.97	34.10	33.26	33.27	2,274,362	-0.70(-2.06%)

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.