Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.55	31.95	31.53	31.82	2,914,400	+0.26(+0.82%)
Jun 27, 2019	30.99	31.60	30.92	31.56	3,019,060	+0.66(+2.14%)
Jun 26, 2019	30.57	31.06	30.46	30.90	3,187,427	+0.44(+1.44%)
Jun 25, 2019	30.47	30.71	30.30	30.46	2,200,617	+0.04(+0.13%)
Jun 24, 2019	30.38	30.66	30.33	30.42	1,436,776	+0.04(+0.13%)
Jun 21, 2019	29.95	30.46	29.69	30.38	2,158,300	+0.43(+1.44%)
Jun 20, 2019	29.83	30.26	29.69	29.95	1,740,432	+0.22(+0.74%)
Jun 19, 2019	29.68	29.83	29.43	29.73	2,032,574	+0.03(+0.10%)
Jun 18, 2019	29.38	29.85	29.14	29.70	2,262,930	+0.59(+2.03%)
Jun 17, 2019	29.20	29.48	28.81	29.11	1,540,483	+0.01(+0.03%)
Jun 14, 2019	28.85	29.30	28.69	29.10	1,556,300	+0.16(+0.55%)
Jun 13, 2019	28.80	29.13	28.57	28.94	1,834,350	+0.16(+0.56%)
Jun 12, 2019	28.79	29.05	28.51	28.78	1,507,193	-0.02(-0.07%)
Jun 11, 2019	28.49	28.97	28.40	28.80	2,590,228	+0.59(+2.09%)
Jun 10, 2019	27.76	28.56	27.75	28.21	1,795,966	+0.61(+2.21%)
Jun 07, 2019	27.05	28.27	26.87	27.60	2,841,200	+0.72(+2.68%)
Jun 06, 2019	26.60	26.89	26.15	26.88	4,725,780	+0.18(+0.67%)
Jun 05, 2019	26.45	26.78	26.04	26.70	1,676,886	+0.28(+1.06%)
Jun 04, 2019	26.10	26.42	25.85	26.42	1,891,122	+0.68(+2.64%)
Jun 03, 2019	25.42	26.17	25.20	25.74	2,194,722	+0.32(+1.26%)
May 31, 2019	24.88	25.56	24.83	25.42	2,511,400	+0.14(+0.55%)
May 30, 2019	25.08	25.40	25.00	25.28	1,350,171	+0.17(+0.68%)
May 29, 2019	25.25	25.27	24.86	25.11	940,706	-0.31(-1.22%)
May 28, 2019	25.86	25.86	25.37	25.42	994,579	-0.44(-1.70%)
May 24, 2019	25.94	26.04	25.64	25.86	1,002,100	+0.10(+0.39%)
May 23, 2019	25.96	25.96	25.41	25.76	1,573,934	-0.58(-2.20%)
May 22, 2019	26.77	26.90	26.34	26.34	1,055,402	-0.66(-2.44%)
May 21, 2019	27.02	27.24	26.78	27.00	643,563	+0.24(+0.90%)
May 20, 2019	27.02	27.13	26.70	26.76	863,064	-0.57(-2.09%)
May 17, 2019	27.56	27.83	27.23	27.33	1,107,200	-0.51(-1.83%)
May 16, 2019	27.63	28.25	27.63	27.84	1,440,258	+0.24(+0.87%)
May 15, 2019	27.62	27.76	27.17	27.60	1,832,970	+0.04(+0.15%)
May 14, 2019	27.31	27.75	27.13	27.56	3,025,815	+0.39(+1.44%)
May 13, 2019	27.84	27.86	27.00	27.17	3,924,826	-1.28(-4.50%)
May 10, 2019	28.70	28.90	28.01	28.45	2,169,800	-0.50(-1.73%)
May 09, 2019	29.37	29.37	28.56	28.95	1,424,288	-0.72(-2.43%)
May 08, 2019	29.19	29.80	29.11	29.67	1,581,927	+0.30(+1.02%)
May 07, 2019	29.70	30.04	29.31	29.37	1,147,239	-0.63(-2.10%)
May 06, 2019	29.80	30.24	29.69	30.00	1,422,660	-0.48(-1.57%)
May 03, 2019	29.22	30.73	29.22	30.48	2,271,100	+0.48(+1.60%)
May 02, 2019	30.78	31.24	29.73	30.00	5,880,511	-2.01(-6.28%)
May 01, 2019	32.50	32.84	31.89	32.01	1,276,180	-0.03(-0.09%)
Apr 30, 2019	32.42	32.47	31.79	32.04	547,114	-0.45(-1.39%)
Apr 29, 2019	32.09	32.58	32.02	32.49	786,276	+0.56(+1.75%)
Apr 26, 2019	32.16	32.18	31.58	31.93	868,400	-0.25(-0.78%)
Apr 25, 2019	32.40	32.43	31.72	32.18	619,812	-0.29(-0.89%)
Apr 24, 2019	33.03	33.25	32.44	32.47	624,598	-0.70(-2.11%)
Apr 23, 2019	33.00	33.35	32.62	33.17	878,505	+0.18(+0.55%)
Apr 22, 2019	32.46	32.99	32.46	32.99	544,287	+0.32(+0.98%)
Apr 18, 2019	32.92	32.92	32.13	32.67	588,300	-0.10(-0.31%)
Apr 17, 2019	33.85	33.85	32.68	32.77	604,690	-0.80(-2.38%)
Apr 16, 2019	33.55	33.74	33.23	33.57	1,666,544	+0.28(+0.84%)
Apr 15, 2019	33.25	33.52	32.97	33.29	1,029,860	+0.09(+0.27%)
Apr 12, 2019	33.21	33.54	32.85	33.20	1,576,900	+0.29(+0.88%)
Apr 11, 2019	32.69	33.08	32.56	32.91	1,640,818	+0.36(+1.11%)
Apr 10, 2019	32.29	32.64	32.13	32.55	513,009	+0.34(+1.06%)
Apr 09, 2019	32.89	32.91	32.10	32.21	449,656	-0.88(-2.66%)
Apr 08, 2019	32.54	33.28	32.54	33.09	777,382	+0.37(+1.13%)
Apr 05, 2019	31.99	32.91	31.89	32.72	699,400	+0.93(+2.93%)
Apr 04, 2019	31.68	32.10	31.68	31.79	499,726	+0.11(+0.35%)
Apr 03, 2019	32.25	32.33	31.49	31.68	775,155	-0.20(-0.63%)
Apr 02, 2019	31.89	32.02	31.63	31.88	590,974	-0.03(-0.09%)

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.