Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.84	32.19	31.62	32.12	2,085,419	+0.37(+1.15%)
Jun 27, 2019	31.29	31.81	31.27	31.75	952,421	+0.44(+1.40%)
Jun 26, 2019	32.29	32.45	31.25	31.31	1,863,839	-0.99(-3.06%)
Jun 25, 2019	32.27	32.41	32.11	32.30	862,189	+0.10(+0.32%)
Jun 24, 2019	32.53	32.59	32.18	32.20	855,024	-0.29(-0.88%)
Jun 21, 2019	32.60	32.75	32.27	32.48	2,139,377	-0.22(-0.68%)
Jun 20, 2019	32.20	32.86	32.20	32.71	1,331,490	+0.65(+2.04%)
Jun 19, 2019	31.88	32.05	31.65	32.05	1,255,148	+0.28(+0.88%)
Jun 18, 2019	31.87	32.09	31.55	31.77	1,167,287	-0.02(-0.05%)
Jun 17, 2019	31.81	31.94	31.73	31.79	915,110	+0.02(+0.08%)
Jun 14, 2019	31.51	31.80	31.47	31.77	1,002,617	+0.20(+0.63%)
Jun 13, 2019	31.29	31.59	31.18	31.57	984,872	+0.33(+1.07%)
Jun 12, 2019	31.28	31.38	31.14	31.23	1,230,865	-0.02(-0.05%)
Jun 11, 2019	31.59	31.59	31.05	31.25	1,013,653	-0.17(-0.55%)
Jun 10, 2019	31.51	31.59	31.30	31.42	795,000	-0.06(-0.18%)
Jun 07, 2019	31.63	31.82	31.27	31.48	1,505,072	-0.09(-0.30%)
Jun 06, 2019	31.82	31.89	31.52	31.57	616,505	-0.18(-0.57%)
Jun 05, 2019	31.63	31.93	31.54	31.75	1,040,572	+0.25(+0.80%)
Jun 04, 2019	31.37	31.52	31.12	31.50	1,179,392	+0.30(+0.96%)
Jun 03, 2019	30.59	31.23	30.47	31.20	1,818,978	+0.72(+2.36%)
May 31, 2019	30.19	30.64	30.19	30.48	1,699,087	+0.17(+0.57%)
May 30, 2019	30.54	30.73	30.19	30.31	814,995	-0.14(-0.47%)
May 29, 2019	30.20	30.48	30.16	30.45	1,360,308	+0.25(+0.84%)
May 28, 2019	30.72	30.91	30.05	30.20	2,724,345	-0.52(-1.70%)
May 24, 2019	30.82	30.95	30.55	30.72	861,938	+0.07(+0.23%)
May 23, 2019	30.66	30.85	30.45	30.65	861,660	-0.23(-0.74%)
May 22, 2019	30.84	31.02	30.77	30.88	929,055	+0.00(+0.00%)
May 21, 2019	31.28	31.48	30.82	30.88	1,701,445	-0.36(-1.16%)
May 20, 2019	30.99	31.41	30.96	31.24	1,259,531	+0.16(+0.51%)
May 17, 2019	30.94	31.28	30.90	31.08	932,638	-0.06(-0.20%)
May 16, 2019	30.90	31.25	30.90	31.14	1,078,291	+0.23(+0.74%)
May 15, 2019	30.36	31.03	30.29	30.91	928,613	+0.49(+1.61%)
May 14, 2019	30.33	30.60	30.31	30.42	1,352,619	+0.10(+0.34%)
May 13, 2019	30.65	30.85	30.27	30.32	1,183,781	-0.80(-2.57%)
May 10, 2019	30.68	31.14	30.56	31.12	1,078,087	+0.29(+0.95%)
May 09, 2019	30.67	30.95	30.52	30.83	679,508	+0.05(+0.15%)
May 08, 2019	30.97	31.30	30.77	30.78	1,047,241	-0.31(-0.99%)
May 07, 2019	30.97	31.18	30.91	31.09	878,271	-0.04(-0.13%)
May 06, 2019	30.96	31.21	30.85	31.13	750,866	-0.12(-0.38%)
May 03, 2019	31.23	31.41	31.08	31.25	1,142,084	-0.02(-0.08%)
May 02, 2019	31.23	31.47	30.91	31.27	1,221,407	+0.01(+0.03%)
May 01, 2019	31.54	31.71	31.20	31.26	1,200,851	-0.32(-1.03%)
Apr 30, 2019	31.09	31.69	31.04	31.59	1,317,886	+0.62(+2.02%)
Apr 29, 2019	31.91	32.05	30.95	30.96	2,093,506	-1.09(-3.40%)
Apr 26, 2019	31.58	32.22	31.51	32.05	2,139,985	+0.66(+2.09%)
Apr 25, 2019	30.84	31.58	30.58	31.40	1,752,582	+0.58(+1.87%)
Apr 24, 2019	30.81	31.04	30.57	30.82	1,337,144	+0.09(+0.31%)
Apr 23, 2019	30.63	30.84	30.51	30.73	1,108,451	+0.17(+0.54%)
Apr 22, 2019	30.70	30.76	30.35	30.56	1,012,033	-0.21(-0.69%)
Apr 18, 2019	30.93	30.97	30.71	30.77	754,306	-0.01(-0.03%)
Apr 17, 2019	31.03	31.10	30.67	30.78	798,034	-0.16(-0.51%)
Apr 16, 2019	30.76	30.97	30.67	30.94	938,905	+0.22(+0.72%)
Apr 15, 2019	30.74	30.88	30.59	30.72	1,292,078	+0.04(+0.13%)
Apr 12, 2019	30.68	30.79	30.43	30.68	1,012,825	+0.17(+0.54%)
Apr 11, 2019	30.43	30.55	30.23	30.51	971,086	+0.24(+0.78%)
Apr 10, 2019	29.88	30.36	29.79	30.27	1,481,833	+0.58(+1.94%)
Apr 09, 2019	30.14	30.14	29.55	29.70	1,792,546	-0.52(-1.73%)
Apr 08, 2019	30.16	30.22	29.89	30.22	1,038,283	+0.10(+0.34%)
Apr 05, 2019	30.08	30.37	29.96	30.12	1,524,929	+0.08(+0.26%)
Apr 04, 2019	29.72	30.13	29.57	30.04	1,598,074	+0.37(+1.25%)
Apr 03, 2019	29.99	30.02	29.54	29.67	1,666,952	-0.18(-0.61%)
Apr 02, 2019	30.05	30.05	29.55	29.85	1,391,058	-0.25(-0.81%)

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.