Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.94	34.05	33.89	33.95	1,712,023	-0.06(-0.18%)
Jun 27, 2019	33.88	34.06	33.80	34.01	837,738	+0.23(+0.68%)
Jun 26, 2019	33.97	33.97	33.77	33.78	574,999	-0.23(-0.68%)
Jun 25, 2019	34.00	34.07	33.98	34.01	469,587	+0.12(+0.34%)
Jun 24, 2019	33.82	33.92	33.80	33.89	718,384	+0.23(+0.69%)
Jun 21, 2019	33.92	33.92	33.63	33.66	791,937	-0.33(-0.97%)
Jun 20, 2019	34.01	34.16	33.96	33.99	1,737,298	+0.10(+0.29%)
Jun 19, 2019	33.74	33.96	33.68	33.89	596,295	+0.04(+0.13%)
Jun 18, 2019	33.96	33.98	33.77	33.85	887,492	+0.15(+0.45%)
Jun 17, 2019	33.64	33.72	33.56	33.70	3,564,186	+0.05(+0.16%)
Jun 14, 2019	33.56	33.70	33.56	33.64	1,343,651	+0.07(+0.21%)
Jun 13, 2019	33.49	33.59	33.48	33.57	490,236	+0.12(+0.35%)
Jun 12, 2019	33.37	33.47	33.36	33.46	471,805	+0.02(+0.05%)
Jun 11, 2019	33.37	33.48	33.35	33.44	414,088	+0.03(+0.08%)
Jun 10, 2019	33.46	33.46	33.36	33.41	967,642	-0.29(-0.87%)
Jun 07, 2019	33.73	33.79	33.64	33.71	2,346,697	+0.29(+0.88%)
Jun 06, 2019	33.51	33.66	33.34	33.41	794,414	+0.09(+0.27%)
Jun 05, 2019	33.40	33.50	33.32	33.32	2,076,085	-0.19(-0.56%)
Jun 04, 2019	33.64	33.71	33.42	33.51	2,151,546	-0.36(-1.08%)
Jun 03, 2019	33.74	33.92	33.66	33.88	16,129,511	+0.22(+0.64%)
May 31, 2019	33.43	33.67	33.40	33.66	2,079,828	+0.42(+1.26%)
May 30, 2019	33.04	33.25	32.93	33.24	515,147	+0.28(+0.83%)
May 29, 2019	33.12	33.18	32.96	32.97	1,883,309	+0.08(+0.24%)
May 28, 2019	32.78	32.91	32.73	32.89	2,285,859	+0.24(+0.73%)
May 24, 2019	32.59	32.65	32.54	32.65	411,549	+0.03(+0.08%)
May 23, 2019	32.41	32.73	32.41	32.62	586,061	+0.36(+1.10%)
May 22, 2019	32.12	32.27	32.12	32.27	544,806	+0.19(+0.58%)
May 21, 2019	32.11	32.13	32.03	32.08	769,338	-0.04(-0.14%)
May 20, 2019	32.23	32.28	32.11	32.12	712,845	-0.08(-0.25%)
May 17, 2019	32.27	32.27	32.12	32.20	283,454	+0.08(+0.25%)
May 16, 2019	32.14	32.16	32.08	32.12	557,415	-0.12(-0.36%)
May 15, 2019	32.27	32.27	32.15	32.24	446,165	+0.21(+0.67%)
May 14, 2019	32.08	32.11	32.00	32.03	376,427	-0.11(-0.33%)
May 13, 2019	32.03	32.18	32.01	32.13	2,496,648	+0.26(+0.81%)
May 10, 2019	31.92	32.04	31.84	31.87	1,383,247	-0.04(-0.11%)
May 09, 2019	31.95	32.02	31.79	31.91	594,631	+0.11(+0.33%)
May 08, 2019	31.98	32.01	31.77	31.80	710,482	-0.12(-0.39%)
May 07, 2019	31.83	31.98	31.79	31.93	479,703	+0.22(+0.70%)
May 06, 2019	31.78	31.79	31.67	31.71	518,565	+0.11(+0.34%)
May 03, 2019	31.59	31.66	31.53	31.60	652,079	+0.07(+0.23%)
May 02, 2019	31.61	31.64	31.45	31.53	305,192	-0.12(-0.39%)
May 01, 2019	31.61	31.82	31.60	31.65	1,317,623	+0.10(+0.31%)
Apr 30, 2019	31.38	31.55	31.37	31.55	563,463	+0.16(+0.51%)
Apr 29, 2019	31.44	31.46	31.35	31.39	538,250	-0.19(-0.59%)
Apr 26, 2019	31.61	31.62	31.54	31.58	340,453	+0.12(+0.37%)
Apr 25, 2019	31.51	31.53	31.40	31.46	358,035	-0.05(-0.17%)
Apr 24, 2019	31.42	31.53	31.40	31.52	434,734	+0.25(+0.79%)
Apr 23, 2019	31.28	31.30	31.23	31.27	262,696	+0.07(+0.23%)
Apr 22, 2019	31.25	31.27	31.19	31.20	726,396	-0.17(-0.54%)
Apr 18, 2019	31.33	31.38	31.31	31.37	367,102	+0.18(+0.57%)
Apr 17, 2019	31.16	31.26	31.16	31.19	362,524	-0.01(-0.03%)
Apr 16, 2019	31.26	31.28	31.17	31.20	475,434	-0.18(-0.56%)
Apr 15, 2019	31.31	31.38	31.31	31.38	840,875	+0.07(+0.23%)
Apr 12, 2019	31.35	31.39	31.28	31.31	394,654	-0.22(-0.70%)
Apr 11, 2019	31.62	31.63	31.48	31.53	187,471	-0.17(-0.53%)
Apr 10, 2019	31.70	31.76	31.65	31.70	1,090,129	+0.06(+0.20%)
Apr 09, 2019	31.67	31.71	31.58	31.63	725,047	+0.12(+0.39%)
Apr 08, 2019	31.59	31.61	31.50	31.51	378,327	-0.11(-0.34%)
Apr 05, 2019	31.54	31.65	31.52	31.62	358,859	+0.03(+0.08%)
Apr 04, 2019	31.54	31.59	31.48	31.59	6,165,677	+0.11(+0.34%)
Apr 03, 2019	31.53	31.58	31.46	31.48	571,954	-0.28(-0.89%)
Apr 02, 2019	31.72	31.79	31.68	31.77	577,114	+0.06(+0.20%)

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.