Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.95	34.07	33.94	34.04	1,963,845	+0.23(+0.69%)
Jun 27, 2019	33.81	33.89	33.76	33.81	956,456	+0.09(+0.26%)
Jun 26, 2019	33.88	33.90	33.70	33.72	862,131	-0.04(-0.13%)
Jun 25, 2019	34.05	34.06	33.76	33.77	1,483,811	-0.33(-0.97%)
Jun 24, 2019	34.16	34.21	34.08	34.10	976,943	-0.07(-0.21%)
Jun 21, 2019	34.17	34.31	34.11	34.17	1,425,558	-0.04(-0.10%)
Jun 20, 2019	34.18	34.24	33.91	34.20	1,654,989	+0.31(+0.92%)
Jun 19, 2019	33.87	33.94	33.76	33.89	1,668,477	+0.06(+0.18%)
Jun 18, 2019	33.65	33.94	33.63	33.83	1,434,223	+0.31(+0.93%)
Jun 17, 2019	33.60	33.61	33.47	33.52	771,711	-0.08(-0.24%)
Jun 14, 2019	33.59	33.68	33.47	33.60	3,671,214	-0.03(-0.08%)
Jun 13, 2019	33.61	33.67	33.49	33.63	1,292,782	+0.12(+0.34%)
Jun 12, 2019	33.49	33.58	33.46	33.51	793,921	-0.01(-0.03%)
Jun 11, 2019	33.71	33.77	33.45	33.52	885,100	+0.00(+0.00%)
Jun 10, 2019	33.60	33.68	33.50	33.52	893,254	+0.12(+0.34%)
Jun 07, 2019	33.30	33.57	33.30	33.40	1,026,404	+0.20(+0.61%)
Jun 06, 2019	33.02	33.28	32.94	33.20	1,880,828	+0.22(+0.67%)
Jun 05, 2019	32.83	32.98	32.70	32.98	1,901,963	+0.33(+1.00%)
Jun 04, 2019	32.30	32.67	32.28	32.65	1,287,619	+0.66(+2.08%)
Jun 03, 2019	31.86	32.13	31.82	31.99	3,530,744	+0.16(+0.50%)
May 31, 2019	31.92	32.01	31.79	31.83	1,445,456	-0.41(-1.26%)
May 30, 2019	32.29	32.35	32.09	32.23	1,018,782	+0.03(+0.08%)
May 29, 2019	32.24	32.28	32.01	32.21	1,830,434	-0.18(-0.55%)
May 28, 2019	32.81	32.88	32.39	32.39	5,856,587	-0.38(-1.16%)
May 24, 2019	32.83	32.87	32.67	32.77	816,088	+0.07(+0.22%)
May 23, 2019	32.80	32.80	32.49	32.70	1,539,112	-0.35(-1.05%)
May 22, 2019	33.02	33.10	32.95	33.04	1,415,837	-0.08(-0.24%)
May 21, 2019	33.02	33.16	33.01	33.12	921,884	+0.27(+0.81%)
May 20, 2019	32.85	33.01	32.75	32.85	866,830	-0.14(-0.43%)
May 17, 2019	32.88	33.24	32.85	33.00	1,119,427	-0.14(-0.43%)
May 16, 2019	32.94	33.31	32.93	33.14	1,003,039	+0.29(+0.89%)
May 15, 2019	32.57	32.93	32.51	32.85	1,557,058	+0.10(+0.30%)
May 14, 2019	32.60	32.93	32.59	32.75	1,934,694	+0.25(+0.76%)
May 13, 2019	32.65	32.73	32.36	32.50	1,958,896	-0.72(-2.16%)
May 10, 2019	32.93	33.30	32.57	33.22	1,672,028	+0.18(+0.54%)
May 09, 2019	32.87	33.09	32.65	33.04	1,305,153	-0.04(-0.11%)
May 08, 2019	33.09	33.26	33.00	33.08	1,351,632	-0.07(-0.21%)
May 07, 2019	33.38	33.42	32.91	33.15	1,293,402	-0.53(-1.58%)
May 06, 2019	33.32	33.72	33.27	33.68	853,102	-0.08(-0.24%)
May 03, 2019	33.67	33.83	33.62	33.76	1,039,951	+0.25(+0.74%)
May 02, 2019	33.54	33.64	33.33	33.51	1,500,550	-0.03(-0.08%)
May 01, 2019	33.85	33.86	33.53	33.54	1,292,128	-0.24(-0.71%)
Apr 30, 2019	33.70	33.81	33.53	33.78	1,163,122	+0.18(+0.53%)
Apr 29, 2019	33.56	33.69	33.56	33.60	1,872,698	+0.07(+0.21%)
Apr 26, 2019	33.39	33.54	33.36	33.53	1,403,573	+0.14(+0.42%)
Apr 25, 2019	33.40	33.45	33.21	33.39	859,927	-0.11(-0.32%)
Apr 24, 2019	33.52	33.56	33.45	33.49	954,696	-0.03(-0.08%)
Apr 23, 2019	33.35	33.55	33.28	33.52	1,080,510	+0.20(+0.61%)
Apr 22, 2019	33.27	33.34	33.22	33.32	1,279,376	-0.03(-0.08%)
Apr 18, 2019	33.40	33.40	33.21	33.34	836,748	+0.04(+0.11%)
Apr 17, 2019	33.47	33.51	33.24	33.31	866,197	-0.07(-0.21%)
Apr 16, 2019	33.40	33.43	33.29	33.38	1,041,681	+0.07(+0.21%)
Apr 15, 2019	33.32	33.32	33.22	33.31	953,778	+0.02(+0.05%)
Apr 12, 2019	33.26	33.34	33.20	33.29	783,237	+0.19(+0.59%)
Apr 11, 2019	33.12	33.16	33.01	33.09	1,424,571	+0.03(+0.08%)
Apr 10, 2019	33.02	33.08	32.96	33.07	784,949	+0.08(+0.24%)
Apr 09, 2019	33.09	33.09	32.92	32.99	2,144,103	-0.21(-0.64%)
Apr 08, 2019	33.11	33.21	33.04	33.20	845,474	+0.04(+0.11%)
Apr 05, 2019	33.10	33.17	33.06	33.16	773,416	+0.15(+0.46%)
Apr 04, 2019	32.95	33.04	32.90	33.01	1,196,478	+0.10(+0.30%)
Apr 03, 2019	32.99	33.02	32.82	32.92	938,278	+0.06(+0.19%)
Apr 02, 2019	32.89	32.89	32.77	32.85	1,307,173	-0.04(-0.13%)

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.