Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.58	34.73	34.53	34.71	2,248,311	+0.14(+0.39%)
Jun 27, 2019	34.45	34.86	34.26	34.58	1,337,008	-0.04(-0.12%)
Jun 26, 2019	34.68	34.75	34.41	34.62	936,413	-0.27(-0.78%)
Jun 25, 2019	35.11	35.27	34.86	34.89	1,495,453	-0.28(-0.80%)
Jun 24, 2019	35.23	35.28	35.09	35.17	806,598	-0.25(-0.70%)
Jun 21, 2019	35.25	35.55	35.06	35.42	2,588,107	+0.17(+0.48%)
Jun 20, 2019	35.66	35.78	35.18	35.25	1,460,056	-0.11(-0.32%)
Jun 19, 2019	34.78	35.39	34.70	35.36	3,962,193	+0.78(+2.25%)
Jun 18, 2019	34.77	34.86	34.58	34.58	1,576,696	+0.37(+1.08%)
Jun 17, 2019	34.02	34.24	33.97	34.22	4,321,793	+0.14(+0.42%)
Jun 14, 2019	34.18	34.30	34.02	34.07	3,686,398	-0.17(-0.49%)
Jun 13, 2019	34.38	34.51	34.16	34.24	2,719,502	-0.47(-1.34%)
Jun 12, 2019	34.68	34.97	34.61	34.71	5,280,427	+0.24(+0.70%)
Jun 11, 2019	34.67	34.74	34.38	34.46	4,633,470	-0.52(-1.49%)
Jun 10, 2019	35.05	35.27	34.88	34.99	5,700,666	-0.48(-1.36%)
Jun 07, 2019	35.86	35.88	35.42	35.47	5,949,917	+1.85(+5.49%)
Jun 06, 2019	33.77	34.13	33.57	33.62	1,721,597	+0.31(+0.94%)
Jun 05, 2019	33.26	33.38	33.09	33.31	1,117,261	+0.06(+0.19%)
Jun 04, 2019	33.33	33.41	33.14	33.25	729,511	+0.27(+0.83%)
Jun 03, 2019	33.02	33.17	32.88	32.97	1,050,218	+0.54(+1.66%)
May 31, 2019	32.44	32.47	32.24	32.43	756,750	-0.31(-0.96%)
May 30, 2019	32.68	32.82	32.54	32.75	1,052,716	+0.00(+0.00%)
May 29, 2019	32.67	32.78	32.55	32.75	1,173,896	-0.44(-1.33%)
May 28, 2019	33.41	33.53	33.11	33.19	1,503,039	-0.73(-2.15%)
May 24, 2019	33.70	34.23	33.67	33.92	1,488,570	+0.14(+0.40%)
May 23, 2019	33.52	33.82	33.48	33.78	948,749	+0.02(+0.05%)
May 22, 2019	33.08	33.85	33.06	33.77	1,792,744	+0.73(+2.21%)
May 21, 2019	32.95	33.12	32.89	33.04	635,495	-0.20(-0.60%)
May 20, 2019	33.17	33.39	33.10	33.24	951,196	-0.38(-1.12%)
May 17, 2019	33.45	33.73	33.44	33.61	1,754,074	+0.19(+0.58%)
May 16, 2019	33.45	33.70	33.38	33.42	473,726	+0.22(+0.68%)
May 15, 2019	32.94	33.27	32.90	33.20	443,899	+0.26(+0.80%)
May 14, 2019	32.86	33.14	32.85	32.93	768,170	+0.00(+0.00%)
May 13, 2019	32.66	32.96	32.62	32.93	1,247,742	-0.03(-0.10%)
May 10, 2019	33.00	33.06	32.79	32.96	1,836,966	-0.22(-0.65%)
May 09, 2019	32.88	33.25	32.88	33.18	960,962	+0.18(+0.56%)
May 08, 2019	33.05	33.23	32.96	33.00	875,155	+0.01(+0.02%)
May 07, 2019	33.23	33.33	32.63	32.99	1,355,613	-0.46(-1.36%)
May 06, 2019	32.73	33.50	32.70	33.44	1,993,619	-0.21(-0.62%)
May 03, 2019	33.52	33.68	33.37	33.65	684,175	+0.25(+0.74%)
May 02, 2019	33.40	33.45	33.17	33.41	1,565,144	-0.04(-0.12%)
May 01, 2019	33.46	33.77	33.42	33.44	939,653	-0.25(-0.73%)
Apr 30, 2019	33.39	33.71	33.14	33.69	3,510,191	+0.29(+0.88%)
Apr 29, 2019	33.20	33.48	33.20	33.40	3,630,904	+0.56(+1.71%)
Apr 26, 2019	32.83	32.89	32.46	32.84	2,312,125	+1.09(+3.42%)
Apr 25, 2019	31.66	31.81	31.33	31.75	2,658,932	-0.21(-0.65%)
Apr 24, 2019	32.00	32.10	31.91	31.96	690,060	-0.18(-0.55%)
Apr 23, 2019	31.90	32.20	31.86	32.13	1,292,524	+0.28(+0.87%)
Apr 22, 2019	31.72	31.95	31.71	31.86	784,176	+0.03(+0.10%)
Apr 18, 2019	31.78	31.95	31.41	31.83	2,045,127	+0.17(+0.54%)
Apr 17, 2019	32.08	32.10	31.49	31.66	1,397,650	-0.51(-1.58%)
Apr 16, 2019	32.75	32.77	32.13	32.16	1,539,312	-0.68(-2.06%)
Apr 15, 2019	32.70	32.86	32.60	32.84	1,747,268	+0.02(+0.05%)
Apr 12, 2019	32.93	33.01	32.71	32.83	1,576,160	-0.53(-1.59%)
Apr 11, 2019	33.58	33.61	33.20	33.36	684,865	-0.41(-1.21%)
Apr 10, 2019	33.88	33.98	33.77	33.77	1,776,562	-0.16(-0.48%)
Apr 09, 2019	33.98	34.09	33.91	33.93	560,046	-0.15(-0.43%)
Apr 08, 2019	34.32	34.33	34.01	34.08	568,897	+0.18(+0.55%)
Apr 05, 2019	33.90	34.04	33.84	33.89	822,801	-0.12(-0.34%)
Apr 04, 2019	33.96	34.08	33.81	34.01	1,180,067	+0.02(+0.07%)
Apr 03, 2019	33.77	34.10	33.71	33.98	816,097	-0.03(-0.09%)
Apr 02, 2019	34.17	34.24	33.98	34.01	1,297,226	-0.12(-0.34%)

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.