Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.50	34.39	33.39	34.39	4,252,121	+0.86(+2.56%)
Jun 27, 2019	32.64	33.56	32.34	33.53	2,462,413	+1.07(+3.29%)
Jun 26, 2019	32.78	33.08	32.40	32.46	1,427,659	-0.26(-0.79%)
Jun 25, 2019	32.79	33.09	32.72	32.72	1,373,755	+0.00(+0.00%)
Jun 24, 2019	32.96	33.17	32.61	32.72	1,419,956	-0.28(-0.84%)
Jun 21, 2019	33.05	33.33	32.99	32.99	1,094,490	-0.21(-0.63%)
Jun 20, 2019	33.41	33.55	33.03	33.20	1,329,682	-0.04(-0.11%)
Jun 19, 2019	33.29	33.35	33.08	33.24	1,651,845	+0.00(+0.00%)
Jun 18, 2019	33.28	33.79	33.18	33.24	1,288,142	+0.20(+0.61%)
Jun 17, 2019	32.88	33.22	32.86	33.04	1,277,525	+0.17(+0.52%)
Jun 14, 2019	32.90	33.11	32.74	32.87	1,585,369	-0.05(-0.14%)
Jun 13, 2019	33.41	33.56	32.79	32.92	1,121,387	-0.39(-1.17%)
Jun 12, 2019	33.30	33.53	32.98	33.31	1,296,546	-0.12(-0.37%)
Jun 11, 2019	33.38	33.78	33.25	33.43	2,475,688	+0.31(+0.95%)
Jun 10, 2019	34.10	34.36	32.98	33.12	2,291,995	-0.79(-2.33%)
Jun 07, 2019	33.63	33.95	33.50	33.91	2,925,352	+0.36(+1.08%)
Jun 06, 2019	33.71	33.86	33.55	33.55	3,223,327	-0.24(-0.71%)
Jun 05, 2019	33.65	33.86	33.44	33.79	6,034,998	+0.16(+0.48%)
Jun 04, 2019	33.26	33.64	33.17	33.62	4,417,578	+0.72(+2.20%)
Jun 03, 2019	33.08	33.28	32.29	32.90	5,004,661	-0.28(-0.83%)
May 31, 2019	33.14	33.95	32.98	33.18	7,452,642	-0.10(-0.29%)
May 30, 2019	31.37	34.57	31.31	33.27	17,570,998	+2.05(+6.57%)
May 29, 2019	30.20	31.30	30.20	31.22	7,174,345	+0.96(+3.18%)
May 28, 2019	30.20	30.39	30.00	30.26	6,956,997	+0.16(+0.54%)
May 24, 2019	29.92	30.20	29.62	30.10	1,768,676	+0.33(+1.12%)
May 23, 2019	30.11	30.14	29.64	29.76	4,681,089	-0.58(-1.92%)
May 22, 2019	30.62	30.64	30.24	30.34	4,251,692	-0.41(-1.33%)
May 21, 2019	30.31	30.76	30.23	30.75	3,582,795	+0.52(+1.73%)
May 20, 2019	29.97	30.35	29.80	30.23	3,348,411	+0.06(+0.19%)
May 17, 2019	29.82	30.48	29.73	30.17	3,491,630	+0.09(+0.29%)
May 16, 2019	30.38	30.78	30.04	30.09	5,004,352	-0.31(-1.00%)
May 15, 2019	30.00	30.59	29.84	30.39	5,465,775	+0.40(+1.34%)
May 14, 2019	29.69	30.32	29.43	29.99	4,691,634	+0.34(+1.15%)
May 13, 2019	29.09	29.76	28.70	29.65	4,701,445	-0.11(-0.38%)
May 10, 2019	29.61	30.22	29.24	29.76	5,377,939	-0.03(-0.10%)
May 09, 2019	28.56	30.19	28.20	29.79	7,293,264	+0.82(+2.82%)
May 08, 2019	27.89	29.36	27.73	28.97	7,061,400	+0.91(+3.25%)
May 07, 2019	25.40	28.08	24.22	28.06	18,219,208	-1.69(-5.69%)
May 06, 2019	29.00	29.82	29.00	29.75	3,973,451	+0.12(+0.42%)
May 03, 2019	29.38	29.71	29.22	29.63	4,575,326	+0.44(+1.50%)
May 02, 2019	29.31	29.65	29.01	29.19	2,236,175	-0.10(-0.36%)
May 01, 2019	29.68	29.73	29.26	29.30	2,755,011	-0.24(-0.80%)
Apr 30, 2019	29.59	29.75	29.26	29.53	3,677,637	-0.05(-0.16%)
Apr 29, 2019	29.41	29.89	29.41	29.58	2,777,230	+0.09(+0.29%)
Apr 26, 2019	29.35	29.71	29.12	29.50	4,302,456	+0.23(+0.78%)
Apr 25, 2019	29.77	29.89	29.26	29.27	1,789,110	-0.54(-1.82%)
Apr 24, 2019	29.58	29.92	29.50	29.81	1,434,774	+0.25(+0.84%)
Apr 23, 2019	29.80	29.89	29.35	29.56	2,664,047	-0.14(-0.48%)
Apr 22, 2019	29.98	30.13	29.63	29.71	2,080,995	-0.37(-1.23%)
Apr 18, 2019	29.82	30.10	29.61	30.08	1,957,967	+0.36(+1.22%)
Apr 17, 2019	29.53	29.73	29.40	29.71	2,324,292	+0.24(+0.81%)
Apr 16, 2019	29.54	29.79	29.39	29.48	1,233,687	+0.00(+0.00%)
Apr 15, 2019	29.71	29.84	29.44	29.48	1,813,298	-0.20(-0.67%)
Apr 12, 2019	29.66	30.02	29.53	29.68	2,235,151	+0.25(+0.84%)
Apr 11, 2019	28.98	29.50	28.97	29.43	2,363,974	+0.51(+1.77%)
Apr 10, 2019	28.76	29.14	28.69	28.92	1,839,627	+0.36(+1.26%)
Apr 09, 2019	29.37	29.40	28.47	28.56	3,187,273	-0.95(-3.22%)
Apr 08, 2019	29.00	29.58	28.84	29.51	3,265,140	+0.48(+1.64%)
Apr 05, 2019	28.53	29.14	28.41	29.03	4,408,110	+0.67(+2.35%)
Apr 04, 2019	28.58	28.66	28.32	28.37	3,127,571	-0.21(-0.73%)
Apr 03, 2019	28.60	28.71	28.38	28.57	1,761,538	+0.20(+0.70%)
Apr 02, 2019	28.53	28.68	28.33	28.38	1,787,452	-0.11(-0.40%)

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.