Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.40	33.53	33.12	33.25	443,097	-0.02(-0.05%)
Jun 27, 2019	32.86	33.27	32.68	33.27	73,271	+0.44(+1.34%)
Jun 26, 2019	32.95	33.26	32.73	32.83	43,741	-0.08(-0.24%)
Jun 25, 2019	33.01	33.05	32.70	32.91	55,224	-0.03(-0.08%)
Jun 24, 2019	33.09	33.43	32.83	32.94	79,597	-0.30(-0.90%)
Jun 21, 2019	33.60	33.80	33.19	33.24	161,756	-0.54(-1.59%)
Jun 20, 2019	34.26	34.26	33.62	33.77	63,397	-0.25(-0.72%)
Jun 19, 2019	34.13	34.31	33.90	34.02	93,057	+0.02(+0.05%)
Jun 18, 2019	33.38	34.19	33.31	34.00	111,832	+0.59(+1.76%)
Jun 17, 2019	33.80	34.01	33.21	33.41	64,740	-0.55(-1.61%)
Jun 14, 2019	33.93	34.09	33.49	33.96	50,357	+0.04(+0.10%)
Jun 13, 2019	33.54	33.95	33.54	33.92	57,417	+0.51(+1.53%)
Jun 12, 2019	33.38	33.58	33.18	33.41	45,310	+0.02(+0.05%)
Jun 11, 2019	33.51	33.63	33.32	33.39	57,517	+0.02(+0.05%)
Jun 10, 2019	32.97	33.88	32.88	33.38	51,393	+0.38(+1.14%)
Jun 07, 2019	33.32	33.34	32.93	33.00	37,699	-0.27(-0.82%)
Jun 06, 2019	33.25	33.52	32.76	33.27	58,915	+0.03(+0.08%)
Jun 05, 2019	33.30	33.52	32.76	33.25	51,703	-0.11(-0.34%)
Jun 04, 2019	32.68	33.45	32.68	33.36	82,043	+0.55(+1.68%)
Jun 03, 2019	32.67	32.86	32.17	32.81	126,353	+0.16(+0.48%)
May 31, 2019	32.76	32.90	32.42	32.65	38,499	-0.53(-1.61%)
May 30, 2019	33.76	33.94	32.82	33.18	51,455	-0.45(-1.33%)
May 29, 2019	33.56	33.74	33.36	33.63	85,814	-0.21(-0.62%)
May 28, 2019	33.84	34.01	33.50	33.84	79,137	-0.10(-0.28%)
May 24, 2019	33.65	34.02	33.56	33.94	27,189	+0.48(+1.44%)
May 23, 2019	34.29	34.29	33.23	33.46	41,310	-1.08(-3.12%)
May 22, 2019	34.65	34.81	34.30	34.53	38,860	-0.22(-0.63%)
May 21, 2019	34.70	35.04	34.57	34.75	39,345	+0.18(+0.53%)
May 20, 2019	34.34	34.86	34.08	34.57	31,029	+0.20(+0.59%)
May 17, 2019	34.44	34.86	34.32	34.37	42,383	-0.34(-0.98%)
May 16, 2019	34.50	34.97	34.50	34.71	28,967	+0.24(+0.69%)
May 15, 2019	34.44	34.65	33.95	34.47	30,814	-0.22(-0.63%)
May 14, 2019	34.46	34.86	34.08	34.69	52,823	+0.33(+0.97%)
May 13, 2019	34.85	34.96	34.27	34.36	60,224	-0.95(-2.70%)
May 10, 2019	35.07	35.35	34.63	35.31	54,950	+0.20(+0.57%)
May 09, 2019	34.84	35.22	34.62	35.11	43,716	-0.03(-0.07%)
May 08, 2019	35.54	35.77	35.07	35.14	55,266	-0.43(-1.21%)
May 07, 2019	35.78	35.96	35.39	35.56	40,951	-0.53(-1.46%)
May 06, 2019	35.69	36.16	35.63	36.09	37,748	+0.13(+0.37%)
May 03, 2019	35.32	36.02	35.32	35.96	92,421	+0.61(+1.73%)
May 02, 2019	35.15	35.41	35.04	35.35	28,370	+0.25(+0.72%)
May 01, 2019	35.00	35.28	34.58	35.09	60,434	+0.16(+0.45%)
Apr 30, 2019	35.13	35.33	34.80	34.93	73,305	-0.11(-0.30%)
Apr 29, 2019	35.01	35.52	34.83	35.04	73,515	+0.12(+0.35%)
Apr 26, 2019	35.75	35.75	34.28	34.92	52,893	+0.32(+0.91%)
Apr 25, 2019	34.90	35.05	34.25	34.60	28,980	-0.40(-1.15%)
Apr 24, 2019	34.51	35.06	34.44	35.00	63,952	+0.39(+1.14%)
Apr 23, 2019	33.67	34.61	32.68	34.61	61,263	+0.95(+2.83%)
Apr 22, 2019	34.28	34.28	33.44	33.66	36,080	-0.63(-1.84%)
Apr 18, 2019	34.67	34.78	34.17	34.29	51,180	-0.48(-1.38%)
Apr 17, 2019	34.89	34.89	34.43	34.77	31,913	-0.12(-0.35%)
Apr 16, 2019	34.37	34.91	34.34	34.89	37,920	+0.54(+1.58%)
Apr 15, 2019	34.80	35.02	34.23	34.35	48,671	-0.45(-1.28%)
Apr 12, 2019	34.82	35.06	34.58	34.79	66,602	+0.19(+0.56%)
Apr 11, 2019	34.57	34.66	34.42	34.60	47,901	+0.20(+0.59%)
Apr 10, 2019	34.21	34.42	33.91	34.40	102,984	+0.27(+0.80%)
Apr 09, 2019	34.23	34.76	34.13	34.13	55,082	-0.60(-1.71%)
Apr 08, 2019	35.06	35.14	34.56	34.72	63,068	-0.38(-1.07%)
Apr 05, 2019	34.86	35.12	32.37	35.10	96,419	+0.25(+0.73%)
Apr 04, 2019	34.43	34.88	34.38	34.85	60,672	+0.23(+0.66%)
Apr 03, 2019	34.73	34.90	34.47	34.62	39,927	+0.10(+0.30%)
Apr 02, 2019	34.71	34.73	34.43	34.51	49,287	-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.