Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.30	31.44	30.29	31.41	2,691,307	+1.34(+4.45%)
Jun 27, 2019	29.70	30.30	29.42	30.07	1,222,148	+0.46(+1.55%)
Jun 26, 2019	28.49	29.68	28.32	29.61	1,744,230	+1.35(+4.77%)
Jun 25, 2019	28.68	29.26	28.15	28.26	3,214,432	-0.48(-1.66%)
Jun 24, 2019	30.50	30.56	28.59	28.74	3,066,114	-1.76(-5.77%)
Jun 21, 2019	31.03	31.29	30.43	30.50	1,745,512	-0.69(-2.21%)
Jun 20, 2019	30.93	31.30	30.63	31.19	1,458,990	+0.71(+2.32%)
Jun 19, 2019	30.22	30.63	30.12	30.48	1,307,715	+0.16(+0.54%)
Jun 18, 2019	30.22	31.07	30.05	30.32	1,351,370	+0.14(+0.48%)
Jun 17, 2019	30.73	30.82	30.00	30.17	1,796,128	-0.64(-2.08%)
Jun 14, 2019	31.10	31.19	30.36	30.81	1,719,371	-0.42(-1.35%)
Jun 13, 2019	29.80	31.26	29.77	31.23	2,885,042	+1.50(+5.05%)
Jun 12, 2019	29.56	29.86	29.23	29.73	1,809,696	+0.03(+0.10%)
Jun 11, 2019	30.35	30.35	29.63	29.70	1,384,150	-0.23(-0.77%)
Jun 10, 2019	29.09	30.23	29.04	29.93	2,065,466	+1.08(+3.75%)
Jun 07, 2019	28.69	29.10	28.58	28.85	1,330,700	+0.27(+0.94%)
Jun 06, 2019	28.63	28.64	27.75	28.58	1,541,210	-0.22(-0.76%)
Jun 05, 2019	28.72	29.01	28.24	28.80	2,024,778	+0.43(+1.52%)
Jun 04, 2019	27.35	28.41	27.35	28.37	2,145,886	+1.51(+5.63%)
Jun 03, 2019	26.34	27.30	26.33	26.86	3,206,218	+0.43(+1.63%)
May 31, 2019	26.23	26.84	25.85	26.43	2,469,524	-0.32(-1.18%)
May 30, 2019	27.88	27.97	26.70	26.75	3,033,837	-1.12(-4.01%)
May 29, 2019	27.98	28.49	27.65	27.87	1,942,289	-0.44(-1.55%)
May 28, 2019	28.47	28.69	28.02	28.30	2,078,093	-0.32(-1.13%)
May 24, 2019	29.19	29.19	28.12	28.63	2,322,981	-0.38(-1.32%)
May 23, 2019	28.89	29.46	28.56	29.01	1,709,209	-0.42(-1.43%)
May 22, 2019	29.79	30.19	29.20	29.43	1,248,627	-0.57(-1.91%)
May 21, 2019	30.06	30.54	29.70	30.00	1,666,250	+0.36(+1.22%)
May 20, 2019	29.01	30.02	28.77	29.64	1,121,609	+0.12(+0.42%)
May 17, 2019	29.98	30.31	29.44	29.52	1,674,541	-0.68(-2.24%)
May 16, 2019	29.72	30.31	29.68	30.19	1,868,356	+0.62(+2.10%)
May 15, 2019	28.97	29.66	28.84	29.57	1,663,695	+0.42(+1.44%)
May 14, 2019	28.11	29.47	28.08	29.15	1,505,797	+1.15(+4.12%)
May 13, 2019	29.11	29.16	27.84	28.00	2,869,549	-2.04(-6.80%)
May 10, 2019	29.76	30.29	29.37	30.04	989,425	+0.13(+0.45%)
May 09, 2019	29.60	30.07	29.19	29.91	1,943,528	+0.07(+0.22%)
May 08, 2019	30.58	31.00	29.78	29.84	1,462,736	-0.73(-2.40%)
May 07, 2019	31.28	31.58	30.40	30.58	1,048,896	-1.18(-3.73%)
May 06, 2019	30.93	31.92	30.79	31.76	2,474,090	-0.02(-0.06%)
May 03, 2019	30.94	32.00	30.71	31.78	1,879,405	+0.99(+3.22%)
May 02, 2019	29.93	30.81	29.59	30.79	1,998,837	+0.86(+2.87%)
May 01, 2019	31.73	31.73	29.87	29.93	3,930,955	-1.90(-5.97%)
Apr 30, 2019	32.56	32.59	31.52	31.83	2,645,378	-0.73(-2.23%)
Apr 29, 2019	33.68	33.90	32.50	32.55	2,026,333	-1.08(-3.21%)
Apr 26, 2019	33.02	33.98	32.86	33.63	1,097,673	+0.50(+1.50%)
Apr 25, 2019	34.24	34.47	32.97	33.13	2,723,279	-1.36(-3.96%)
Apr 24, 2019	33.39	35.13	32.73	34.50	4,910,911	+1.10(+3.29%)
Apr 23, 2019	33.07	33.45	32.78	33.40	3,665,908	+0.29(+0.86%)
Apr 22, 2019	32.97	33.31	32.70	33.11	1,693,556	-0.02(-0.06%)
Apr 18, 2019	33.07	33.74	32.92	33.13	2,621,632	+0.16(+0.49%)
Apr 17, 2019	32.45	33.14	32.20	32.97	2,691,048	+0.93(+2.89%)
Apr 16, 2019	31.34	32.18	30.89	32.05	2,615,305	+0.05(+0.15%)
Apr 15, 2019	32.38	32.47	31.74	32.00	1,294,413	-0.52(-1.61%)
Apr 12, 2019	32.47	32.82	32.24	32.52	1,092,748	+0.36(+1.13%)
Apr 11, 2019	31.58	32.27	31.48	32.16	1,217,224	+0.58(+1.84%)
Apr 10, 2019	31.45	31.68	31.18	31.58	679,460	+0.16(+0.52%)
Apr 09, 2019	31.73	31.80	31.34	31.42	1,631,411	-0.53(-1.67%)
Apr 08, 2019	31.42	31.97	31.25	31.95	1,187,303	+0.15(+0.48%)
Apr 05, 2019	31.77	32.26	31.67	31.80	1,246,894	+0.02(+0.06%)
Apr 04, 2019	31.06	31.94	31.03	31.78	1,750,569	+0.58(+1.87%)
Apr 03, 2019	31.05	31.61	31.01	31.20	1,499,392	+0.16(+0.52%)
Apr 02, 2019	31.48	31.77	30.87	31.03	1,465,764	-0.57(-1.81%)

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.