Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.96	31.99	31.93	31.99	3,683	+0.11(+0.34%)
Jun 27, 2019	31.98	31.98	31.85	31.88	4,394	-0.15(-0.46%)
Jun 26, 2019	32.07	32.09	32.03	32.03	2,811	-0.16(-0.51%)
Jun 25, 2019	32.29	32.36	32.20	32.20	4,498	+0.02(+0.06%)
Jun 24, 2019	32.23	32.30	32.18	32.18	9,503	-0.03(-0.11%)
Jun 21, 2019	32.14	32.25	32.11	32.21	4,634	-0.11(-0.34%)
Jun 20, 2019	32.44	32.44	32.25	32.32	33,280	+0.17(+0.52%)
Jun 19, 2019	31.97	32.21	31.97	32.15	11,653	+0.08(+0.26%)
Jun 18, 2019	32.04	32.09	32.03	32.07	1,751	+0.30(+0.94%)
Jun 17, 2019	31.81	31.82	31.76	31.77	2,298	-0.01(-0.04%)
Jun 14, 2019	31.79	31.79	31.73	31.78	7,826	-0.05(-0.16%)
Jun 13, 2019	31.84	31.87	31.82	31.83	4,099	+0.09(+0.27%)
Jun 12, 2019	31.87	31.87	31.75	31.75	6,364	-0.35(-1.10%)
Jun 11, 2019	32.11	32.12	32.04	32.10	31,106	+0.06(+0.20%)
Jun 10, 2019	32.02	32.07	32.00	32.04	7,535	+0.13(+0.40%)
Jun 07, 2019	31.95	31.97	31.91	31.91	7,826	+0.18(+0.58%)
Jun 06, 2019	31.73	31.76	31.70	31.73	7,844	+0.10(+0.31%)
Jun 05, 2019	31.70	31.70	31.61	31.63	15,724	-0.07(-0.24%)
Jun 04, 2019	31.68	31.75	31.52	31.70	15,272	+0.18(+0.58%)
Jun 03, 2019	31.38	31.52	31.38	31.52	4,467	+0.22(+0.69%)
May 31, 2019	31.12	31.30	31.12	31.30	12,763	-0.12(-0.40%)
May 30, 2019	31.33	31.43	31.30	31.43	9,219	-0.06(-0.18%)
May 29, 2019	31.55	31.61	31.47	31.48	5,733	-0.16(-0.50%)
May 28, 2019	31.81	31.81	31.64	31.64	113,382	-0.26(-0.83%)
May 24, 2019	31.83	31.95	31.83	31.91	6,742	+0.26(+0.81%)
May 23, 2019	31.57	31.65	31.52	31.65	12,777	-0.02(-0.05%)
May 22, 2019	31.65	31.72	31.58	31.67	8,115	-0.16(-0.50%)
May 21, 2019	31.75	31.82	31.72	31.82	10,669	+0.21(+0.66%)
May 20, 2019	31.68	31.72	31.62	31.62	6,308	+0.15(+0.47%)
May 17, 2019	31.56	31.65	31.47	31.47	1,926	-0.26(-0.81%)
May 16, 2019	31.76	31.78	31.73	31.73	1,255	+0.18(+0.58%)
May 15, 2019	31.38	31.54	31.27	31.54	6,292	+0.17(+0.53%)
May 14, 2019	31.34	31.43	31.30	31.38	11,742	+0.17(+0.55%)
May 13, 2019	31.17	31.24	31.11	31.20	13,517	-0.21(-0.65%)
May 10, 2019	31.31	31.41	31.23	31.41	10,595	+0.14(+0.45%)
May 09, 2019	31.08	31.27	31.02	31.27	8,477	+0.09(+0.29%)
May 08, 2019	31.22	31.24	31.17	31.18	44,784	-0.18(-0.58%)
May 07, 2019	31.37	31.53	31.17	31.36	8,166	-0.07(-0.21%)
May 06, 2019	31.19	31.43	31.18	31.43	16,051	-0.14(-0.45%)
May 03, 2019	31.46	31.63	31.35	31.57	24,804	+0.15(+0.48%)
May 02, 2019	31.40	31.44	31.26	31.42	55,986	+0.22(+0.69%)
May 01, 2019	31.35	31.46	31.20	31.20	47,230	-0.25(-0.79%)
Apr 30, 2019	31.38	31.45	31.27	31.45	11,979	+0.02(+0.05%)
Apr 29, 2019	31.47	31.48	31.37	31.43	21,049	+0.01(+0.04%)
Apr 26, 2019	31.44	31.52	31.38	31.42	9,151	-0.04(-0.12%)
Apr 25, 2019	31.39	31.46	31.33	31.46	21,352	+0.11(+0.34%)
Apr 24, 2019	31.40	31.46	31.31	31.35	14,028	-0.11(-0.34%)
Apr 23, 2019	31.32	31.46	31.29	31.46	66,573	+0.11(+0.34%)
Apr 22, 2019	31.34	31.43	31.32	31.35	16,403	+0.01(+0.03%)
Apr 18, 2019	31.36	31.43	31.31	31.34	25,647	-0.08(-0.26%)
Apr 17, 2019	31.53	31.53	31.39	31.43	27,626	-0.17(-0.53%)
Apr 16, 2019	31.67	31.75	31.59	31.59	102,408	+0.00(+0.00%)
Apr 15, 2019	31.73	31.73	31.58	31.59	22,813	-0.27(-0.86%)
Apr 12, 2019	31.94	31.94	31.80	31.87	30,583	+0.10(+0.31%)
Apr 11, 2019	31.88	31.88	31.73	31.77	13,974	-0.18(-0.57%)
Apr 10, 2019	31.98	32.02	31.87	31.95	22,334	+0.24(+0.76%)
Apr 09, 2019	31.86	31.86	31.70	31.71	15,326	-0.34(-1.06%)
Apr 08, 2019	32.07	32.12	31.96	32.05	12,968	+0.01(+0.03%)
Apr 05, 2019	32.03	32.12	31.96	32.04	12,161	-0.20(-0.62%)
Apr 04, 2019	32.20	32.27	32.16	32.24	26,594	-0.05(-0.15%)
Apr 03, 2019	32.30	32.42	32.28	32.29	101,671	-0.02(-0.05%)
Apr 02, 2019	32.27	32.33	32.16	32.31	238,996	-0.15(-0.46%)

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.