Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.82	28.36	27.75	28.10	3,910,823	+0.36(+1.30%)
Jun 27, 2019	27.65	28.09	27.42	27.74	6,236,012	-0.66(-2.33%)
Jun 26, 2019	28.83	29.04	28.38	28.40	4,144,115	-0.50(-1.74%)
Jun 25, 2019	28.91	28.95	28.49	28.90	3,313,289	+0.08(+0.28%)
Jun 24, 2019	29.30	29.30	28.66	28.82	3,494,874	-0.63(-2.16%)
Jun 21, 2019	29.38	29.77	28.87	29.46	5,473,905	+0.17(+0.57%)
Jun 20, 2019	29.76	29.87	28.84	29.29	6,153,753	+0.04(+0.12%)
Jun 19, 2019	28.44	29.45	27.97	29.25	9,324,303	+0.92(+3.24%)
Jun 18, 2019	28.57	29.04	28.20	28.34	2,772,821	-0.30(-1.05%)
Jun 17, 2019	28.64	29.20	28.49	28.64	3,203,696	-0.12(-0.43%)
Jun 14, 2019	28.74	28.81	28.29	28.76	2,839,627	-0.04(-0.15%)
Jun 13, 2019	28.37	28.85	28.08	28.80	2,562,013	+0.46(+1.62%)
Jun 12, 2019	28.94	29.11	28.23	28.34	2,634,883	-0.61(-2.10%)
Jun 11, 2019	28.74	29.25	28.53	28.95	4,744,046	+0.26(+0.89%)
Jun 10, 2019	28.14	28.93	28.12	28.70	5,885,250	+0.77(+2.75%)
Jun 07, 2019	27.41	27.98	27.27	27.93	3,519,400	+0.55(+2.00%)
Jun 06, 2019	27.97	28.11	26.94	27.38	7,249,880	-0.80(-2.85%)
Jun 05, 2019	29.23	29.39	28.07	28.19	3,031,038	-0.84(-2.89%)
Jun 04, 2019	28.50	29.26	28.41	29.02	4,110,221	+0.71(+2.52%)
Jun 03, 2019	27.53	28.60	27.47	28.31	4,586,274	+0.71(+2.56%)
May 31, 2019	28.22	28.22	27.26	27.60	7,438,501	-0.71(-2.49%)
May 30, 2019	28.25	28.71	28.21	28.31	3,771,531	+0.04(+0.15%)
May 29, 2019	28.58	28.81	28.14	28.27	3,882,736	-0.49(-1.70%)
May 28, 2019	29.28	29.61	28.75	28.75	4,516,282	-0.45(-1.55%)
May 24, 2019	29.61	29.66	28.99	29.21	4,888,502	-0.24(-0.83%)
May 23, 2019	29.74	30.35	29.36	29.45	5,725,758	-0.50(-1.66%)
May 22, 2019	29.89	30.70	29.43	29.95	18,327,430	-3.05(-9.25%)
May 21, 2019	32.26	33.30	32.06	33.00	10,730,136	+0.34(+1.04%)
May 20, 2019	32.68	32.96	32.22	32.66	5,041,768	+0.32(+1.00%)
May 17, 2019	31.91	32.87	31.71	32.34	2,778,306	+0.14(+0.43%)
May 16, 2019	32.77	33.00	32.17	32.20	3,282,891	-0.44(-1.34%)
May 15, 2019	32.91	33.22	32.28	32.63	4,659,883	-0.54(-1.63%)
May 14, 2019	33.10	33.56	32.30	33.17	3,530,557	+0.39(+1.20%)
May 13, 2019	34.04	34.11	32.62	32.78	3,757,057	-1.54(-4.50%)
May 10, 2019	34.32	34.49	33.79	34.33	2,777,847	-0.37(-1.08%)
May 09, 2019	34.14	34.86	34.09	34.70	3,683,310	-0.11(-0.33%)
May 08, 2019	34.02	35.18	33.92	34.81	3,005,535	+0.49(+1.42%)
May 07, 2019	35.39	35.41	34.18	34.33	3,598,180	-1.09(-3.08%)
May 06, 2019	34.81	35.46	34.44	35.41	3,258,643	+0.29(+0.82%)
May 03, 2019	35.36	35.47	34.87	35.13	2,767,066	-0.16(-0.44%)
May 02, 2019	35.32	35.78	35.14	35.28	3,120,864	+0.10(+0.30%)
May 01, 2019	35.71	35.74	35.17	35.18	2,104,235	-0.58(-1.63%)
Apr 30, 2019	35.62	35.86	35.27	35.76	4,654,683	+0.17(+0.49%)
Apr 29, 2019	35.96	36.30	35.49	35.59	2,738,833	-0.50(-1.38%)
Apr 26, 2019	35.55	36.09	34.98	36.09	2,792,070	+0.30(+0.83%)
Apr 25, 2019	36.46	36.60	35.49	35.79	3,155,734	-0.83(-2.26%)
Apr 24, 2019	36.42	37.05	36.42	36.62	2,113,841	+0.19(+0.53%)
Apr 23, 2019	36.92	37.07	35.93	36.43	4,114,686	-0.32(-0.88%)
Apr 22, 2019	38.07	38.14	36.63	36.75	3,309,509	-1.49(-3.90%)
Apr 18, 2019	38.32	38.67	38.06	38.24	2,194,842	+0.03(+0.07%)
Apr 17, 2019	38.00	38.52	37.78	38.21	3,628,803	+0.31(+0.83%)
Apr 16, 2019	37.82	37.92	37.71	37.90	4,942,827	+0.19(+0.51%)
Apr 15, 2019	38.34	38.40	37.65	37.71	3,729,577	-0.51(-1.32%)
Apr 12, 2019	38.32	38.59	37.90	38.21	2,704,556	-0.03(-0.07%)
Apr 11, 2019	39.37	39.84	37.88	38.24	4,168,337	-0.94(-2.40%)
Apr 10, 2019	39.23	40.11	38.61	39.18	4,209,659	+0.67(+1.74%)
Apr 09, 2019	39.02	39.11	38.46	38.51	2,163,885	-0.78(-2.00%)
Apr 08, 2019	39.70	40.13	39.22	39.29	1,858,697	-0.50(-1.25%)
Apr 05, 2019	39.82	40.28	39.63	39.79	3,878,709	+0.08(+0.20%)
Apr 04, 2019	38.90	39.72	38.72	39.71	2,736,589	+1.03(+2.66%)
Apr 03, 2019	38.58	38.95	38.44	38.68	2,324,192	+0.37(+0.98%)
Apr 02, 2019	39.19	39.23	38.26	38.31	3,562,298	-0.84(-2.14%)

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.