Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.49	31.52	31.29	31.36	5,851,483	+0.06(+0.19%)
Jun 27, 2019	31.64	31.69	31.28	31.30	5,375,849	-0.35(-1.09%)
Jun 26, 2019	31.73	31.89	31.64	31.64	6,389,284	+0.17(+0.53%)
Jun 25, 2019	31.77	31.77	31.46	31.48	3,922,104	-0.24(-0.76%)
Jun 24, 2019	31.71	31.83	31.58	31.72	4,241,217	-0.20(-0.64%)
Jun 21, 2019	31.76	32.11	31.74	31.92	9,212,722	+0.48(+1.53%)
Jun 20, 2019	31.48	31.70	31.36	31.44	11,973,840	+0.54(+1.75%)
Jun 19, 2019	31.06	31.11	30.80	30.90	5,022,149	+0.01(+0.02%)
Jun 18, 2019	30.78	31.04	30.73	30.89	5,441,351	+0.47(+1.56%)
Jun 17, 2019	30.42	30.59	30.32	30.42	7,867,734	-0.35(-1.12%)
Jun 14, 2019	30.73	30.81	30.65	30.76	6,063,979	-0.23(-0.75%)
Jun 13, 2019	31.02	31.10	30.84	31.00	6,556,942	+0.12(+0.39%)
Jun 12, 2019	31.14	31.22	30.76	30.88	12,605,566	-0.96(-3.02%)
Jun 11, 2019	32.02	32.04	31.84	31.84	4,373,360	+0.20(+0.62%)
Jun 10, 2019	31.70	31.84	31.58	31.64	4,901,053	-0.05(-0.14%)
Jun 07, 2019	31.57	31.85	31.49	31.69	7,945,326	+0.40(+1.27%)
Jun 06, 2019	31.07	31.34	31.06	31.29	5,298,024	+0.43(+1.39%)
Jun 05, 2019	31.33	31.34	30.74	30.86	7,709,967	-0.24(-0.77%)
Jun 04, 2019	31.07	31.18	30.84	31.10	5,282,473	+0.24(+0.78%)
Jun 03, 2019	31.01	31.07	30.79	30.86	7,196,844	+0.24(+0.79%)
May 31, 2019	30.54	30.84	30.53	30.62	6,542,560	-0.23(-0.76%)
May 30, 2019	30.99	31.02	30.76	30.86	4,891,307	-0.18(-0.58%)
May 29, 2019	30.86	31.07	30.71	31.04	5,294,585	-0.16(-0.51%)
May 28, 2019	31.31	31.40	31.15	31.19	4,539,103	-0.21(-0.67%)
May 24, 2019	31.33	31.46	31.07	31.40	4,403,506	+0.32(+1.02%)
May 23, 2019	31.20	31.24	30.89	31.09	8,013,884	-0.75(-2.36%)
May 22, 2019	32.17	32.19	31.80	31.84	5,495,083	-0.31(-0.96%)
May 21, 2019	32.23	32.34	32.15	32.15	4,517,804	+0.13(+0.40%)
May 20, 2019	32.02	32.13	31.84	32.02	5,132,462	+0.18(+0.57%)
May 17, 2019	31.94	32.04	31.79	31.84	5,495,639	+0.05(+0.14%)
May 16, 2019	31.54	31.88	31.53	31.80	6,701,723	+0.38(+1.22%)
May 15, 2019	31.04	31.54	31.00	31.41	6,650,329	+0.17(+0.53%)
May 14, 2019	31.33	31.42	31.22	31.25	7,070,773	+0.24(+0.78%)
May 13, 2019	31.23	31.45	30.85	31.01	8,419,375	-0.20(-0.65%)
May 10, 2019	31.12	31.30	30.98	31.21	6,460,913	-0.11(-0.36%)
May 09, 2019	30.98	31.34	30.97	31.32	8,470,341	-0.01(-0.04%)
May 08, 2019	31.10	31.41	31.07	31.33	8,608,489	+0.04(+0.14%)
May 07, 2019	31.33	31.36	30.95	31.29	10,217,029	-0.53(-1.65%)
May 06, 2019	31.58	31.87	31.54	31.81	6,846,353	-0.11(-0.35%)
May 03, 2019	32.07	32.10	31.90	31.93	5,267,343	+0.33(+1.06%)
May 02, 2019	31.90	31.91	31.54	31.59	7,124,279	-0.33(-1.04%)
May 01, 2019	32.41	32.47	31.90	31.93	6,148,863	-0.48(-1.49%)
Apr 30, 2019	32.55	32.61	32.33	32.41	8,876,313	+0.53(+1.65%)
Apr 29, 2019	31.73	32.07	31.66	31.88	8,863,177	-0.21(-0.67%)
Apr 26, 2019	32.28	32.31	31.87	32.10	7,355,524	-0.48(-1.48%)
Apr 25, 2019	32.47	32.75	32.41	32.58	3,956,008	-0.13(-0.39%)
Apr 24, 2019	33.12	33.12	32.66	32.70	8,082,093	-0.66(-1.98%)
Apr 23, 2019	33.50	33.56	33.36	33.36	6,511,345	-0.01(-0.04%)
Apr 22, 2019	33.16	33.46	33.13	33.38	5,366,214	+0.48(+1.46%)
Apr 18, 2019	33.06	33.09	32.77	32.90	4,968,858	-0.17(-0.52%)
Apr 17, 2019	33.20	33.20	33.00	33.07	5,544,791	+0.10(+0.31%)
Apr 16, 2019	33.05	33.09	32.89	32.96	4,181,632	-0.14(-0.43%)
Apr 15, 2019	33.26	33.28	33.04	33.10	4,425,672	+0.00(+0.00%)
Apr 12, 2019	33.41	33.41	33.08	33.10	7,836,986	-0.15(-0.45%)
Apr 11, 2019	33.36	33.36	33.07	33.25	6,127,494	-0.13(-0.38%)
Apr 10, 2019	33.44	33.61	33.35	33.38	5,525,373	+0.04(+0.11%)
Apr 09, 2019	33.44	33.47	33.26	33.34	4,801,359	-0.18(-0.53%)
Apr 08, 2019	33.30	33.63	33.28	33.52	9,421,452	+0.52(+1.57%)
Apr 05, 2019	32.87	33.05	32.78	33.00	5,784,564	+0.28(+0.86%)
Apr 04, 2019	32.76	32.78	32.51	32.72	3,853,459	-0.06(-0.18%)
Apr 03, 2019	32.96	32.96	32.66	32.78	5,580,150	+0.00(+0.00%)
Apr 02, 2019	32.80	32.96	32.68	32.78	8,479,352	+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.