Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.31	32.35	32.11	32.18	5,702,596	+0.06(+0.19%)
Jun 27, 2019	32.47	32.52	32.10	32.12	5,239,064	-0.35(-1.09%)
Jun 26, 2019	32.56	32.72	32.47	32.47	6,226,713	+0.17(+0.53%)
Jun 25, 2019	32.60	32.60	32.28	32.30	3,822,309	-0.25(-0.76%)
Jun 24, 2019	32.54	32.66	32.41	32.55	4,133,303	-0.21(-0.64%)
Jun 21, 2019	32.59	32.95	32.57	32.76	8,978,311	+0.49(+1.53%)
Jun 20, 2019	32.30	32.53	32.18	32.26	11,669,175	+0.56(+1.75%)
Jun 19, 2019	31.87	31.92	31.61	31.71	4,894,364	+0.01(+0.02%)
Jun 18, 2019	31.58	31.85	31.54	31.70	5,302,900	+0.49(+1.56%)
Jun 17, 2019	31.21	31.39	31.11	31.21	7,667,546	-0.35(-1.12%)
Jun 14, 2019	31.54	31.61	31.45	31.57	5,909,686	-0.24(-0.75%)
Jun 13, 2019	31.83	31.91	31.65	31.81	6,390,105	+0.12(+0.39%)
Jun 12, 2019	31.95	32.04	31.56	31.68	12,284,827	-0.99(-3.02%)
Jun 11, 2019	32.86	32.88	32.67	32.67	4,262,083	+0.20(+0.62%)
Jun 10, 2019	32.52	32.67	32.40	32.47	4,776,350	-0.05(-0.14%)
Jun 07, 2019	32.39	32.68	32.32	32.52	7,743,163	+0.41(+1.27%)
Jun 06, 2019	31.88	32.16	31.87	32.11	5,163,220	+0.44(+1.39%)
Jun 05, 2019	32.15	32.15	31.55	31.67	7,513,793	-0.25(-0.77%)
Jun 04, 2019	31.88	31.99	31.64	31.92	5,148,064	+0.25(+0.78%)
Jun 03, 2019	31.82	31.88	31.59	31.67	7,013,726	+0.25(+0.79%)
May 31, 2019	31.34	31.65	31.33	31.42	6,376,090	-0.24(-0.76%)
May 30, 2019	31.80	31.83	31.56	31.66	4,766,852	-0.19(-0.58%)
May 29, 2019	31.66	31.88	31.51	31.85	5,159,869	-0.16(-0.51%)
May 28, 2019	32.13	32.22	31.96	32.01	4,423,609	-0.22(-0.67%)
May 24, 2019	32.15	32.28	31.88	32.22	4,291,462	+0.32(+1.02%)
May 23, 2019	32.02	32.05	31.70	31.90	7,809,977	-0.77(-2.36%)
May 22, 2019	33.01	33.03	32.63	32.67	5,355,265	-0.32(-0.96%)
May 21, 2019	33.07	33.18	32.99	32.99	4,402,852	+0.13(+0.40%)
May 20, 2019	32.86	32.97	32.67	32.86	5,001,871	+0.19(+0.57%)
May 17, 2019	32.77	32.88	32.62	32.67	5,355,806	+0.05(+0.14%)
May 16, 2019	32.36	32.71	32.36	32.63	6,531,203	+0.39(+1.22%)
May 15, 2019	31.85	32.36	31.81	32.23	6,481,117	+0.17(+0.53%)
May 14, 2019	32.15	32.24	32.04	32.06	6,890,863	+0.25(+0.78%)
May 13, 2019	32.05	32.27	31.65	31.82	8,205,151	-0.21(-0.65%)
May 10, 2019	31.93	32.12	31.78	32.02	6,296,520	-0.12(-0.36%)
May 09, 2019	31.78	32.16	31.78	32.14	8,254,819	-0.01(-0.04%)
May 08, 2019	31.91	32.23	31.88	32.15	8,389,452	+0.05(+0.14%)
May 07, 2019	32.15	32.18	31.76	32.11	9,957,063	-0.54(-1.65%)
May 06, 2019	32.40	32.70	32.36	32.65	6,672,152	-0.11(-0.35%)
May 03, 2019	32.91	32.93	32.73	32.76	5,133,319	+0.34(+1.06%)
May 02, 2019	32.74	32.74	32.36	32.42	6,943,006	-0.34(-1.04%)
May 01, 2019	33.26	33.31	32.73	32.76	5,992,409	-0.49(-1.49%)
Apr 30, 2019	33.40	33.46	33.18	33.25	8,650,461	+0.54(+1.65%)
Apr 29, 2019	32.55	32.91	32.49	32.71	8,637,659	-0.22(-0.67%)
Apr 26, 2019	33.12	33.15	32.70	32.93	7,168,367	-0.49(-1.48%)
Apr 25, 2019	33.32	33.60	33.25	33.43	3,855,350	-0.13(-0.39%)
Apr 24, 2019	33.98	33.98	33.51	33.56	7,876,450	-0.68(-1.98%)
Apr 23, 2019	34.37	34.44	34.23	34.23	6,345,668	-0.02(-0.04%)
Apr 22, 2019	34.02	34.33	33.99	34.25	5,229,674	+0.49(+1.46%)
Apr 18, 2019	33.92	33.95	33.62	33.76	4,842,429	-0.17(-0.52%)
Apr 17, 2019	34.07	34.07	33.87	33.93	5,403,707	+0.11(+0.31%)
Apr 16, 2019	33.91	33.95	33.75	33.82	4,075,233	-0.14(-0.43%)
Apr 15, 2019	34.13	34.15	33.90	33.97	4,313,063	+0.00(+0.00%)
Apr 12, 2019	34.28	34.28	33.94	33.97	7,637,579	-0.15(-0.45%)
Apr 11, 2019	34.23	34.23	33.94	34.12	5,971,584	-0.13(-0.38%)
Apr 10, 2019	34.31	34.49	34.22	34.25	5,384,784	+0.04(+0.11%)
Apr 09, 2019	34.32	34.34	34.13	34.21	4,679,192	-0.18(-0.53%)
Apr 08, 2019	34.17	34.51	34.15	34.39	9,181,729	+0.53(+1.57%)
Apr 05, 2019	33.72	33.91	33.64	33.86	5,637,380	+0.29(+0.86%)
Apr 04, 2019	33.62	33.64	33.36	33.57	3,755,410	-0.06(-0.18%)
Apr 03, 2019	33.82	33.82	33.51	33.63	5,438,167	+0.00(+0.00%)
Apr 02, 2019	33.66	33.82	33.53	33.63	8,263,601	+0.11(+0.32%)

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.