Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.78	34.78	34.39	34.50	7,371	-0.18(-0.53%)
Jun 27, 2019	34.37	34.72	34.34	34.68	36,085	+0.52(+1.51%)
Jun 26, 2019	33.52	34.22	33.52	34.17	15,151	+0.87(+2.60%)
Jun 25, 2019	33.78	33.78	33.03	33.30	13,254	-0.75(-2.19%)
Jun 24, 2019	34.22	34.22	33.80	34.05	9,095	-0.07(-0.21%)
Jun 21, 2019	34.27	34.28	33.95	34.12	11,399	-0.30(-0.88%)
Jun 20, 2019	34.46	34.84	34.28	34.42	18,594	+0.59(+1.74%)
Jun 19, 2019	33.96	34.04	33.62	33.83	14,223	+0.08(+0.25%)
Jun 18, 2019	33.16	34.04	33.16	33.75	14,827	+1.04(+3.18%)
Jun 17, 2019	32.67	32.87	32.67	32.71	20,235	+0.04(+0.11%)
Jun 14, 2019	32.81	32.81	32.56	32.67	2,605	-0.35(-1.06%)
Jun 13, 2019	33.13	33.22	32.83	33.02	8,607	+0.12(+0.36%)
Jun 12, 2019	33.11	33.11	32.79	32.90	7,498	-0.69(-2.06%)
Jun 11, 2019	33.58	33.83	33.31	33.59	9,691	+0.57(+1.73%)
Jun 10, 2019	32.77	33.34	32.75	33.02	24,877	+0.75(+2.31%)
Jun 07, 2019	31.80	32.45	31.80	32.28	11,941	+0.61(+1.92%)
Jun 06, 2019	31.63	31.73	31.44	31.67	6,872	+0.02(+0.06%)
Jun 05, 2019	32.44	32.50	31.19	31.65	104,835	-0.57(-1.77%)
Jun 04, 2019	31.56	32.22	31.27	32.22	20,603	+0.89(+2.85%)
Jun 03, 2019	31.60	31.73	31.25	31.33	15,815	-0.27(-0.85%)
May 31, 2019	31.51	31.72	31.46	31.59	6,839	-0.42(-1.32%)
May 30, 2019	31.95	32.05	31.88	32.02	172,088	+0.34(+1.08%)
May 29, 2019	31.40	31.85	31.40	31.68	17,235	-0.28(-0.86%)
May 28, 2019	31.79	32.41	31.79	31.95	309,843	+0.06(+0.20%)
May 24, 2019	32.34	32.52	31.87	31.89	27,466	-0.24(-0.75%)
May 23, 2019	32.10	32.42	31.79	32.13	18,110	-0.87(-2.62%)
May 22, 2019	33.51	33.51	32.91	32.99	19,724	-0.64(-1.89%)
May 21, 2019	33.31	33.91	33.31	33.63	16,269	+0.76(+2.33%)
May 20, 2019	33.53	33.53	32.80	32.87	55,783	-1.25(-3.67%)
May 17, 2019	34.65	34.76	34.09	34.12	28,877	-1.71(-4.78%)
May 16, 2019	35.69	36.13	35.69	35.83	29,398	+0.40(+1.12%)
May 15, 2019	35.17	35.74	35.17	35.44	9,703	+0.29(+0.84%)
May 14, 2019	34.86	35.33	34.59	35.14	23,867	+0.76(+2.20%)
May 13, 2019	34.51	34.74	34.24	34.39	80,864	-1.40(-3.91%)
May 10, 2019	36.14	36.34	35.28	35.79	21,821	-0.44(-1.22%)
May 09, 2019	35.72	36.25	35.14	36.23	36,764	-0.04(-0.10%)
May 08, 2019	36.35	36.52	35.99	36.26	14,000	-0.18(-0.48%)
May 07, 2019	37.55	37.55	36.23	36.44	57,389	-1.46(-3.84%)
May 06, 2019	37.25	38.05	36.84	37.89	84,718	-1.32(-3.36%)
May 03, 2019	38.91	39.33	38.91	39.21	17,370	+0.65(+1.70%)
May 02, 2019	39.04	39.09	38.34	38.56	16,204	-0.11(-0.29%)
May 01, 2019	38.81	39.23	38.46	38.67	48,937	-0.15(-0.38%)
Apr 30, 2019	38.58	38.94	38.58	38.82	14,978	+0.28(+0.72%)
Apr 29, 2019	38.40	38.75	38.27	38.54	17,091	+0.07(+0.19%)
Apr 26, 2019	38.24	38.47	37.98	38.47	26,815	+0.19(+0.50%)
Apr 25, 2019	38.14	38.33	37.77	38.28	9,207	-0.11(-0.28%)
Apr 24, 2019	38.81	38.81	38.13	38.38	13,444	-0.31(-0.81%)
Apr 23, 2019	38.35	38.92	38.31	38.70	14,990	+0.32(+0.84%)
Apr 22, 2019	37.96	38.47	37.93	38.37	24,022	+0.04(+0.10%)
Apr 18, 2019	38.38	38.42	38.09	38.34	19,867	+0.06(+0.15%)
Apr 17, 2019	38.48	38.48	38.17	38.28	12,864	+0.22(+0.58%)
Apr 16, 2019	38.03	38.47	37.98	38.06	246,561	+0.17(+0.44%)
Apr 15, 2019	38.79	38.79	37.73	37.89	28,110	-0.92(-2.38%)
Apr 12, 2019	38.71	39.09	38.67	38.82	20,192	+0.53(+1.38%)
Apr 11, 2019	38.63	38.63	38.23	38.29	20,431	-0.49(-1.26%)
Apr 10, 2019	39.03	39.03	38.48	38.78	31,181	-0.31(-0.80%)
Apr 09, 2019	38.73	39.28	38.73	39.09	37,213	-0.27(-0.68%)
Apr 08, 2019	39.07	39.40	39.07	39.36	27,240	+0.07(+0.19%)
Apr 05, 2019	38.71	39.46	38.66	39.29	65,029	+0.69(+1.79%)
Apr 04, 2019	38.35	38.70	38.29	38.59	35,633	+0.08(+0.22%)
Apr 03, 2019	38.40	38.80	38.25	38.51	44,634	+0.47(+1.23%)
Apr 02, 2019	38.29	38.29	37.95	38.04	22,535	-0.24(-0.63%)

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.