Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.95	34.70	33.95	34.18	1,652,700	+0.23(+0.68%)
Jun 27, 2019	33.17	34.34	33.08	33.95	1,882,233	+0.91(+2.75%)
Jun 26, 2019	33.00	33.44	32.87	33.04	797,736	+0.33(+1.01%)
Jun 25, 2019	33.35	33.41	32.61	32.71	1,080,901	-0.47(-1.42%)
Jun 24, 2019	32.94	33.53	32.70	33.18	1,517,643	+0.36(+1.10%)
Jun 21, 2019	32.94	33.15	32.72	32.82	906,000	-0.32(-0.97%)
Jun 20, 2019	33.18	33.29	32.82	33.14	1,003,719	+0.32(+0.98%)
Jun 19, 2019	33.00	33.20	32.52	32.82	747,684	-0.09(-0.27%)
Jun 18, 2019	32.48	32.94	32.37	32.91	1,023,531	+0.82(+2.56%)
Jun 17, 2019	31.93	32.44	31.71	32.09	749,748	+0.37(+1.17%)
Jun 14, 2019	32.33	32.33	31.62	31.72	566,200	-0.62(-1.92%)
Jun 13, 2019	32.14	32.44	31.96	32.34	551,450	+0.36(+1.13%)
Jun 12, 2019	32.08	32.21	31.54	31.98	934,469	-0.08(-0.25%)
Jun 11, 2019	32.28	32.28	31.79	32.06	716,923	+0.11(+0.34%)
Jun 10, 2019	31.68	32.35	31.68	31.95	1,026,660	+0.47(+1.49%)
Jun 07, 2019	31.68	31.80	31.39	31.48	1,010,300	-0.09(-0.29%)
Jun 06, 2019	31.56	31.82	31.16	31.57	1,153,643	-0.12(-0.38%)
Jun 05, 2019	31.96	32.29	31.24	31.69	1,706,230	-0.10(-0.31%)
Jun 04, 2019	30.60	31.95	30.53	31.79	2,853,329	+1.43(+4.71%)
Jun 03, 2019	30.77	30.82	30.18	30.36	2,366,851	-0.37(-1.20%)
May 31, 2019	30.81	31.05	30.58	30.73	1,793,300	-0.50(-1.60%)
May 30, 2019	31.01	31.31	30.86	31.23	998,878	+0.33(+1.07%)
May 29, 2019	31.05	31.30	30.79	30.90	1,668,235	-0.56(-1.78%)
May 28, 2019	32.00	32.17	31.24	31.46	1,486,661	-0.41(-1.29%)
May 24, 2019	31.82	32.06	31.63	31.87	1,808,600	+0.24(+0.76%)
May 23, 2019	31.70	32.06	31.41	31.63	1,687,984	-0.54(-1.68%)
May 22, 2019	32.06	32.47	32.03	32.17	1,091,418	-0.12(-0.37%)
May 21, 2019	31.95	32.52	31.84	32.29	2,084,187	+0.60(+1.89%)
May 20, 2019	31.69	32.10	31.46	31.69	2,135,640	-0.72(-2.22%)
May 17, 2019	32.32	33.02	32.11	32.41	2,133,300	-0.44(-1.34%)
May 16, 2019	32.95	33.48	32.84	32.85	1,758,556	-0.08(-0.24%)
May 15, 2019	31.86	33.47	31.85	32.93	2,185,461	+0.63(+1.95%)
May 14, 2019	31.81	32.75	31.72	32.30	2,074,875	+0.74(+2.34%)
May 13, 2019	33.31	33.31	30.70	31.56	5,229,525	-2.46(-7.23%)
May 10, 2019	36.34	37.00	32.91	34.02	11,215,300	-5.71(-14.37%)
May 09, 2019	40.14	40.28	39.09	39.73	2,417,936	-0.84(-2.07%)
May 08, 2019	39.89	40.79	39.73	40.57	1,353,409	+0.66(+1.65%)
May 07, 2019	40.27	40.55	39.59	39.91	1,064,663	-0.82(-2.01%)
May 06, 2019	40.11	40.86	40.01	40.73	1,105,034	-0.25(-0.61%)
May 03, 2019	40.41	40.99	40.30	40.98	1,038,000	+0.79(+1.97%)
May 02, 2019	39.61	40.27	39.32	40.19	917,224	+0.55(+1.39%)
May 01, 2019	40.06	40.27	39.63	39.64	694,504	-0.42(-1.05%)
Apr 30, 2019	40.06	40.44	39.75	40.06	1,052,514	+0.00(+0.00%)
Apr 29, 2019	39.65	40.23	39.65	40.06	1,205,850	+0.54(+1.37%)
Apr 26, 2019	39.51	39.76	39.25	39.52	1,145,400	+0.01(+0.03%)
Apr 25, 2019	38.07	39.52	38.05	39.51	2,225,481	+1.47(+3.86%)
Apr 24, 2019	38.00	38.51	37.93	38.04	1,363,435	-0.08(-0.21%)
Apr 23, 2019	37.05	38.34	37.05	38.12	1,791,328	+1.17(+3.17%)
Apr 22, 2019	35.92	37.06	35.91	36.95	1,332,977	+0.95(+2.64%)
Apr 18, 2019	35.94	36.19	35.50	36.00	821,400	+0.35(+0.98%)
Apr 17, 2019	35.83	36.20	35.35	35.65	939,738	+0.06(+0.17%)
Apr 16, 2019	35.58	35.94	35.45	35.59	1,172,278	+0.17(+0.48%)
Apr 15, 2019	35.50	35.84	35.03	35.42	932,653	-0.16(-0.45%)
Apr 12, 2019	35.90	36.10	35.42	35.58	1,040,000	-0.14(-0.39%)
Apr 11, 2019	35.86	36.16	35.60	35.72	1,054,449	-0.18(-0.50%)
Apr 10, 2019	35.54	36.39	35.28	35.90	1,309,961	+0.40(+1.13%)
Apr 09, 2019	35.23	35.63	35.17	35.50	828,153	+0.20(+0.57%)
Apr 08, 2019	35.26	35.43	34.88	35.30	818,828	-0.10(-0.28%)
Apr 05, 2019	35.07	35.73	35.07	35.40	979,400	+0.21(+0.60%)
Apr 04, 2019	35.68	35.94	34.61	35.19	1,326,606	-0.49(-1.37%)
Apr 03, 2019	35.60	36.12	35.59	35.68	1,089,083	+0.32(+0.90%)
Apr 02, 2019	35.06	35.45	34.91	35.36	1,071,688	+0.33(+0.94%)

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.