Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.48	31.52	31.29	31.36	5,851,966	+0.06(+0.19%)
Jun 27, 2019	31.64	31.69	31.28	31.30	5,376,293	-0.35(-1.09%)
Jun 26, 2019	31.72	31.88	31.64	31.64	6,389,812	+0.17(+0.53%)
Jun 25, 2019	31.77	31.77	31.45	31.48	3,922,428	-0.24(-0.76%)
Jun 24, 2019	31.71	31.83	31.58	31.72	4,241,568	-0.20(-0.64%)
Jun 21, 2019	31.75	32.11	31.74	31.92	9,213,483	+0.48(+1.53%)
Jun 20, 2019	31.48	31.70	31.36	31.44	11,974,829	+0.54(+1.75%)
Jun 19, 2019	31.06	31.11	30.80	30.90	5,022,564	+0.01(+0.02%)
Jun 18, 2019	30.78	31.04	30.73	30.89	5,441,801	+0.47(+1.56%)
Jun 17, 2019	30.42	30.59	30.32	30.42	7,868,384	-0.35(-1.12%)
Jun 14, 2019	30.73	30.81	30.65	30.76	6,064,480	-0.23(-0.75%)
Jun 13, 2019	31.02	31.09	30.84	31.00	6,557,483	+0.12(+0.39%)
Jun 12, 2019	31.14	31.22	30.75	30.88	12,606,607	-0.96(-3.02%)
Jun 11, 2019	32.02	32.04	31.84	31.84	4,373,721	+0.20(+0.62%)
Jun 10, 2019	31.69	31.84	31.57	31.64	4,901,458	-0.05(-0.14%)
Jun 07, 2019	31.57	31.85	31.49	31.69	7,945,982	+0.40(+1.27%)
Jun 06, 2019	31.06	31.34	31.06	31.29	5,298,462	+0.43(+1.39%)
Jun 05, 2019	31.33	31.33	30.74	30.86	7,710,604	-0.24(-0.77%)
Jun 04, 2019	31.06	31.18	30.83	31.10	5,282,909	+0.24(+0.78%)
Jun 03, 2019	31.01	31.07	30.78	30.86	7,197,439	+0.24(+0.79%)
May 31, 2019	30.54	30.84	30.53	30.62	6,543,101	-0.23(-0.76%)
May 30, 2019	30.99	31.01	30.75	30.85	4,891,711	-0.18(-0.58%)
May 29, 2019	30.85	31.07	30.71	31.03	5,295,023	-0.16(-0.51%)
May 28, 2019	31.31	31.40	31.15	31.19	4,539,478	-0.21(-0.67%)
May 24, 2019	31.33	31.45	31.07	31.40	4,403,869	+0.32(+1.02%)
May 23, 2019	31.20	31.24	30.89	31.09	8,014,546	-0.75(-2.36%)
May 22, 2019	32.17	32.18	31.80	31.84	5,495,537	-0.31(-0.96%)
May 21, 2019	32.23	32.33	32.15	32.15	4,518,177	+0.13(+0.40%)
May 20, 2019	32.02	32.13	31.84	32.02	5,132,886	+0.18(+0.57%)
May 17, 2019	31.94	32.04	31.79	31.84	5,496,093	+0.05(+0.14%)
May 16, 2019	31.54	31.88	31.53	31.79	6,702,277	+0.38(+1.22%)
May 15, 2019	31.04	31.54	31.00	31.41	6,650,879	+0.17(+0.53%)
May 14, 2019	31.33	31.42	31.22	31.24	7,071,357	+0.24(+0.78%)
May 13, 2019	31.23	31.45	30.85	31.00	8,420,071	-0.20(-0.65%)
May 10, 2019	31.12	31.30	30.97	31.21	6,461,446	-0.11(-0.36%)
May 09, 2019	30.97	31.34	30.97	31.32	8,471,041	-0.01(-0.04%)
May 08, 2019	31.10	31.40	31.06	31.33	8,609,200	+0.04(+0.14%)
May 07, 2019	31.33	31.36	30.94	31.29	10,217,873	-0.53(-1.65%)
May 06, 2019	31.57	31.86	31.54	31.81	6,846,919	-0.11(-0.35%)
May 03, 2019	32.07	32.09	31.90	31.92	5,267,778	+0.33(+1.06%)
May 02, 2019	31.90	31.91	31.54	31.59	7,124,867	-0.33(-1.04%)
May 01, 2019	32.41	32.46	31.89	31.92	6,149,371	-0.48(-1.49%)
Apr 30, 2019	32.55	32.60	32.33	32.40	8,877,046	+0.53(+1.65%)
Apr 29, 2019	31.72	32.07	31.66	31.88	8,863,909	-0.21(-0.67%)
Apr 26, 2019	32.28	32.31	31.86	32.09	7,356,131	-0.48(-1.48%)
Apr 25, 2019	32.47	32.75	32.40	32.58	3,956,335	-0.13(-0.39%)
Apr 24, 2019	33.12	33.12	32.65	32.70	8,082,761	-0.66(-1.98%)
Apr 23, 2019	33.49	33.56	33.35	33.36	6,511,883	-0.01(-0.04%)
Apr 22, 2019	33.15	33.46	33.12	33.38	5,366,657	+0.48(+1.46%)
Apr 18, 2019	33.06	33.08	32.76	32.89	4,969,268	-0.17(-0.52%)
Apr 17, 2019	33.20	33.20	33.00	33.06	5,545,249	+0.10(+0.31%)
Apr 16, 2019	33.05	33.09	32.89	32.96	4,181,977	-0.14(-0.43%)
Apr 15, 2019	33.26	33.28	33.03	33.10	4,426,037	+0.00(+0.00%)
Apr 12, 2019	33.40	33.40	33.07	33.10	7,837,633	-0.15(-0.45%)
Apr 11, 2019	33.35	33.35	33.07	33.25	6,128,000	-0.13(-0.38%)
Apr 10, 2019	33.43	33.60	33.35	33.38	5,525,830	+0.04(+0.11%)
Apr 09, 2019	33.44	33.46	33.26	33.34	4,801,756	-0.18(-0.53%)
Apr 08, 2019	33.29	33.63	33.28	33.52	9,422,230	+0.52(+1.57%)
Apr 05, 2019	32.86	33.05	32.78	33.00	5,785,042	+0.28(+0.86%)
Apr 04, 2019	32.76	32.78	32.51	32.72	3,853,777	-0.06(-0.18%)
Apr 03, 2019	32.96	32.96	32.66	32.78	5,580,611	+0.00(+0.00%)
Apr 02, 2019	32.80	32.95	32.68	32.78	8,480,053	+0.10(+0.32%)

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.