Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.21	32.21	31.81	32.19	125,751	-0.04(-0.14%)
Jun 27, 2019	32.28	32.51	32.01	32.23	107,799	+0.04(+0.14%)
Jun 26, 2019	31.85	32.39	31.74	32.19	109,648	+0.45(+1.43%)
Jun 25, 2019	31.50	31.90	31.48	31.73	176,292	-0.17(-0.53%)
Jun 24, 2019	31.20	31.96	31.20	31.90	145,662	+0.78(+2.51%)
Jun 21, 2019	32.07	32.44	31.12	31.12	247,228	-0.93(-2.91%)
Jun 20, 2019	32.90	32.90	31.69	32.05	192,977	-0.62(-1.89%)
Jun 19, 2019	31.68	32.67	31.25	32.67	236,920	+1.13(+3.58%)
Jun 18, 2019	31.45	31.61	31.29	31.54	81,974	+0.39(+1.24%)
Jun 17, 2019	30.94	31.68	30.94	31.16	107,750	+0.11(+0.34%)
Jun 14, 2019	31.36	31.45	30.85	31.05	102,580	-0.31(-0.98%)
Jun 13, 2019	31.60	31.85	31.12	31.36	132,981	-0.14(-0.45%)
Jun 12, 2019	31.34	32.01	31.21	31.50	89,274	+0.06(+0.18%)
Jun 11, 2019	31.64	32.01	31.12	31.44	127,541	-0.17(-0.55%)
Jun 10, 2019	31.76	31.89	31.57	31.61	136,794	+0.00(+0.01%)
Jun 07, 2019	31.79	31.96	31.38	31.61	107,304	-0.14(-0.45%)
Jun 06, 2019	31.52	31.76	31.45	31.75	131,091	+0.28(+0.88%)
Jun 05, 2019	31.53	31.61	31.03	31.48	119,697	+0.09(+0.30%)
Jun 04, 2019	31.44	31.67	31.21	31.38	96,634	+0.30(+0.97%)
Jun 03, 2019	30.73	32.00	30.73	31.08	145,048	+0.32(+1.04%)
May 31, 2019	30.67	31.07	30.57	30.76	103,030	-0.08(-0.27%)
May 30, 2019	30.98	31.12	30.67	30.85	86,676	+0.05(+0.17%)
May 29, 2019	31.14	31.65	30.64	30.79	220,566	-0.37(-1.18%)
May 28, 2019	31.27	31.53	31.12	31.16	83,663	-0.07(-0.21%)
May 24, 2019	31.22	31.34	31.12	31.23	114,278	+0.11(+0.36%)
May 23, 2019	31.30	31.84	30.46	31.12	285,428	-0.52(-1.63%)
May 22, 2019	32.17	32.20	31.49	31.63	115,038	-0.54(-1.67%)
May 21, 2019	32.14	32.30	31.84	32.17	97,012	+0.17(+0.53%)
May 20, 2019	31.62	32.21	31.57	32.00	94,326	+0.02(+0.07%)
May 17, 2019	31.88	32.23	31.86	31.98	140,373	-0.06(-0.19%)
May 16, 2019	32.14	32.52	31.85	32.04	127,262	+0.17(+0.53%)
May 15, 2019	31.78	32.04	31.21	31.87	193,326	-0.18(-0.55%)
May 14, 2019	30.92	32.16	30.92	32.05	201,705	+1.34(+4.37%)
May 13, 2019	32.61	32.68	30.47	30.71	375,975	-1.89(-5.81%)
May 10, 2019	33.34	33.50	32.38	32.60	327,537	-0.20(-0.62%)
May 09, 2019	32.87	32.87	32.46	32.81	310,903	+0.06(+0.20%)
May 08, 2019	32.70	32.89	32.38	32.74	174,293	-0.03(-0.11%)
May 07, 2019	33.33	33.33	32.67	32.78	176,446	-0.31(-0.93%)
May 06, 2019	32.03	33.19	31.81	33.08	285,912	+0.58(+1.78%)
May 03, 2019	32.25	32.67	32.03	32.50	200,785	+0.40(+1.24%)
May 02, 2019	32.03	32.68	31.79	32.11	422,121	-0.63(-1.93%)
May 01, 2019	32.59	33.20	32.46	32.74	236,557	+0.06(+0.19%)
Apr 30, 2019	32.43	32.68	32.06	32.68	120,134	+0.25(+0.76%)
Apr 29, 2019	32.41	32.80	32.22	32.43	138,151	+0.03(+0.08%)
Apr 26, 2019	32.20	32.57	31.99	32.40	148,798	+0.40(+1.24%)
Apr 25, 2019	32.24	32.24	31.82	32.01	135,561	-0.24(-0.74%)
Apr 24, 2019	32.46	32.52	32.01	32.24	91,689	-0.20(-0.61%)
Apr 23, 2019	32.39	32.55	32.30	32.44	109,459	+0.22(+0.69%)
Apr 22, 2019	32.07	32.40	31.82	32.22	139,022	+0.02(+0.07%)
Apr 18, 2019	32.53	32.81	32.03	32.20	172,828	-0.26(-0.80%)
Apr 17, 2019	32.40	32.46	32.28	32.46	101,702	+0.15(+0.47%)
Apr 16, 2019	31.95	32.35	31.84	32.31	128,662	+0.50(+1.56%)
Apr 15, 2019	32.03	32.03	31.56	31.81	107,717	-0.10(-0.33%)
Apr 12, 2019	31.73	32.03	31.43	31.91	138,401	+0.49(+1.57%)
Apr 11, 2019	31.81	31.94	31.42	31.42	197,597	-0.35(-1.12%)
Apr 10, 2019	31.83	31.97	31.62	31.78	84,011	+0.00(+0.01%)
Apr 09, 2019	31.47	31.81	31.46	31.77	89,357	+0.20(+0.63%)
Apr 08, 2019	31.69	31.74	31.43	31.57	98,234	-0.11(-0.34%)
Apr 05, 2019	31.59	31.78	31.39	31.68	184,611	+0.11(+0.36%)
Apr 04, 2019	31.56	31.88	31.37	31.57	166,897	+0.07(+0.23%)
Apr 03, 2019	31.94	32.30	31.49	31.49	153,546	-0.45(-1.40%)
Apr 02, 2019	31.98	32.02	31.46	31.94	159,773	+0.09(+0.27%)

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.