Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.22	32.68	32.15	32.45	6,342,099	+0.30(+0.93%)
Jun 27, 2019	31.97	32.26	31.91	32.15	2,347,285	+0.28(+0.89%)
Jun 26, 2019	32.11	32.25	31.84	31.87	3,893,258	-0.09(-0.28%)
Jun 25, 2019	31.64	32.17	31.31	31.96	4,305,763	+0.25(+0.78%)
Jun 24, 2019	32.00	32.07	31.60	31.71	4,277,412	-0.96(-2.94%)
Jun 21, 2019	32.65	32.84	32.34	32.67	5,301,413	+0.03(+0.09%)
Jun 20, 2019	32.65	33.02	32.43	32.64	3,072,005	+0.46(+1.42%)
Jun 19, 2019	32.19	32.51	32.06	32.18	4,278,539	+0.21(+0.66%)
Jun 18, 2019	31.99	32.55	31.85	31.97	5,565,957	+0.16(+0.49%)
Jun 17, 2019	32.09	32.24	31.63	31.82	5,829,733	-0.39(-1.21%)
Jun 14, 2019	32.74	32.86	31.95	32.20	5,074,880	-0.70(-2.12%)
Jun 13, 2019	32.88	33.12	32.65	32.90	4,717,441	+0.30(+0.92%)
Jun 12, 2019	32.95	33.07	32.46	32.60	3,645,322	-0.33(-1.00%)
Jun 11, 2019	33.13	33.37	32.69	32.93	3,792,407	+0.19(+0.60%)
Jun 10, 2019	33.84	33.90	32.35	32.74	6,126,059	-0.95(-2.82%)
Jun 07, 2019	33.59	33.91	33.25	33.69	4,082,918	+0.25(+0.74%)
Jun 06, 2019	33.04	33.61	33.03	33.44	5,330,321	+0.33(+1.00%)
Jun 05, 2019	32.99	33.12	32.29	33.11	4,150,792	+0.23(+0.71%)
Jun 04, 2019	31.79	32.89	31.67	32.88	5,072,502	+1.45(+4.60%)
Jun 03, 2019	31.07	31.77	30.97	31.43	5,152,308	+0.37(+1.18%)
May 31, 2019	30.86	31.13	30.62	31.07	4,463,497	-0.20(-0.65%)
May 30, 2019	31.69	31.83	31.04	31.27	3,891,081	-0.19(-0.62%)
May 29, 2019	31.63	31.81	31.18	31.46	3,070,893	-0.40(-1.25%)
May 28, 2019	31.99	32.11	31.72	31.86	4,088,721	-0.18(-0.56%)
May 24, 2019	32.53	32.84	31.99	32.04	3,661,758	-0.07(-0.23%)
May 23, 2019	32.10	32.30	31.91	32.11	3,444,175	-0.39(-1.18%)
May 22, 2019	33.14	33.56	32.50	32.50	5,971,504	-0.46(-1.39%)
May 21, 2019	32.11	33.08	32.11	32.96	4,879,140	+0.97(+3.03%)
May 20, 2019	32.54	32.63	31.88	31.99	5,078,894	-1.38(-4.15%)
May 17, 2019	33.32	33.57	32.99	33.37	2,870,958	-0.21(-0.64%)
May 16, 2019	33.31	33.98	33.30	33.59	3,587,057	+0.40(+1.20%)
May 15, 2019	32.88	33.41	32.73	33.19	3,754,250	+0.06(+0.18%)
May 14, 2019	32.85	33.50	32.80	33.13	3,209,640	+0.43(+1.31%)
May 13, 2019	33.19	33.19	32.39	32.70	5,011,836	-1.10(-3.26%)
May 10, 2019	33.68	33.93	33.23	33.80	2,877,845	-0.04(-0.13%)
May 09, 2019	33.40	34.03	33.08	33.85	3,073,638	+0.07(+0.20%)
May 08, 2019	33.92	34.09	33.74	33.78	2,577,749	-0.30(-0.87%)
May 07, 2019	34.13	34.20	33.73	34.08	3,868,683	-0.40(-1.16%)
May 06, 2019	34.22	34.63	34.08	34.48	2,854,305	-0.40(-1.15%)
May 03, 2019	34.43	35.15	34.39	34.88	3,451,929	+0.56(+1.64%)
May 02, 2019	34.08	34.62	33.91	34.31	2,892,717	+0.24(+0.70%)
May 01, 2019	34.65	34.80	33.94	34.08	3,678,538	-0.59(-1.69%)
Apr 30, 2019	34.43	34.90	34.00	34.66	5,567,049	+0.24(+0.69%)
Apr 29, 2019	34.17	34.54	34.00	34.43	3,301,397	+0.37(+1.09%)
Apr 26, 2019	33.88	34.37	33.66	34.05	3,809,398	+0.34(+1.01%)
Apr 25, 2019	33.51	34.41	32.74	33.71	6,962,835	+0.92(+2.80%)
Apr 24, 2019	32.94	33.26	32.79	32.80	4,298,406	-0.30(-0.89%)
Apr 23, 2019	32.72	33.28	32.41	33.09	4,517,760	+0.37(+1.13%)
Apr 22, 2019	33.38	33.88	32.61	32.72	3,887,155	-0.18(-0.54%)
Apr 18, 2019	32.54	33.06	32.53	32.90	3,406,824	+0.35(+1.07%)
Apr 17, 2019	33.34	33.40	32.34	32.55	5,696,066	-0.70(-2.12%)
Apr 16, 2019	33.28	33.61	32.49	33.26	13,019,287	-1.61(-4.61%)
Apr 15, 2019	35.31	35.49	34.80	34.86	3,308,543	-0.50(-1.42%)
Apr 12, 2019	35.14	35.51	35.12	35.37	2,581,283	+0.52(+1.49%)
Apr 11, 2019	34.91	35.35	34.74	34.85	2,913,926	+0.10(+0.28%)
Apr 10, 2019	34.77	35.02	34.44	34.75	2,563,939	-0.15(-0.42%)
Apr 09, 2019	34.88	34.97	34.57	34.90	2,502,750	-0.17(-0.49%)
Apr 08, 2019	35.08	35.20	34.85	35.07	2,036,439	-0.01(-0.02%)
Apr 05, 2019	34.45	35.31	34.19	35.08	3,847,076	+0.04(+0.13%)
Apr 04, 2019	35.20	35.20	34.48	35.03	3,253,562	-0.29(-0.82%)
Apr 03, 2019	35.20	35.51	35.01	35.32	3,966,776	+0.42(+1.21%)
Apr 02, 2019	35.28	35.34	34.74	34.90	2,673,475	-0.39(-1.09%)

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.