Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	30.40	31.54	30.39	31.51	2,682,344	+1.34(+4.45%)
Jun 27, 2019	29.80	30.40	29.52	30.17	1,218,077	+0.46(+1.55%)
Jun 26, 2019	28.58	29.78	28.41	29.71	1,738,421	+1.35(+4.77%)
Jun 25, 2019	28.78	29.36	28.25	28.35	3,203,726	-0.48(-1.66%)
Jun 24, 2019	30.60	30.66	28.69	28.83	3,055,902	-1.77(-5.77%)
Jun 21, 2019	31.14	31.39	30.53	30.60	1,739,698	-0.69(-2.21%)
Jun 20, 2019	31.03	31.40	30.73	31.29	1,454,131	+0.71(+2.32%)
Jun 19, 2019	30.32	30.73	30.23	30.58	1,303,359	+0.16(+0.54%)
Jun 18, 2019	30.32	31.18	30.15	30.42	1,346,869	+0.14(+0.48%)
Jun 17, 2019	30.83	30.93	30.10	30.27	1,790,146	-0.64(-2.08%)
Jun 14, 2019	31.20	31.29	30.46	30.92	1,713,644	-0.42(-1.35%)
Jun 13, 2019	29.90	31.37	29.87	31.34	2,875,433	+1.51(+5.05%)
Jun 12, 2019	29.66	29.96	29.32	29.83	1,803,669	+0.03(+0.10%)
Jun 11, 2019	30.46	30.46	29.73	29.80	1,379,540	-0.23(-0.77%)
Jun 10, 2019	29.19	30.33	29.14	30.03	2,058,587	+1.08(+3.75%)
Jun 07, 2019	28.79	29.20	28.68	28.95	1,326,269	+0.27(+0.94%)
Jun 06, 2019	28.73	28.74	27.85	28.68	1,536,077	-0.22(-0.76%)
Jun 05, 2019	28.81	29.10	28.34	28.90	2,018,035	+0.43(+1.52%)
Jun 04, 2019	27.44	28.51	27.44	28.47	2,138,739	+1.52(+5.62%)
Jun 03, 2019	26.43	27.39	26.42	26.95	3,195,540	+0.43(+1.63%)
May 31, 2019	26.32	26.93	25.94	26.52	2,461,299	-0.32(-1.18%)
May 30, 2019	27.98	28.06	26.79	26.84	3,023,733	-1.12(-4.01%)
May 29, 2019	28.07	28.58	27.74	27.96	1,935,820	-0.44(-1.55%)
May 28, 2019	28.56	28.78	28.11	28.40	2,071,172	-0.33(-1.13%)
May 24, 2019	29.29	29.29	28.22	28.72	2,315,244	-0.38(-1.32%)
May 23, 2019	28.98	29.56	28.66	29.11	1,703,516	-0.42(-1.43%)
May 22, 2019	29.89	30.29	29.30	29.53	1,244,468	-0.57(-1.91%)
May 21, 2019	30.16	30.64	29.80	30.10	1,660,701	+0.36(+1.22%)
May 20, 2019	29.11	30.12	28.87	29.74	1,117,874	+0.12(+0.42%)
May 17, 2019	30.08	30.41	29.53	29.61	1,668,964	-0.68(-2.24%)
May 16, 2019	29.82	30.41	29.78	30.29	1,862,134	+0.62(+2.10%)
May 15, 2019	29.07	29.76	28.93	29.67	1,658,154	+0.42(+1.44%)
May 14, 2019	28.21	29.57	28.18	29.25	1,500,782	+1.16(+4.12%)
May 13, 2019	29.20	29.25	27.93	28.09	2,859,992	-2.05(-6.80%)
May 10, 2019	29.86	30.39	29.47	30.14	986,130	+0.13(+0.45%)
May 09, 2019	29.70	30.17	29.28	30.01	1,937,055	+0.07(+0.22%)
May 08, 2019	30.68	31.11	29.88	29.94	1,457,864	-0.74(-2.40%)
May 07, 2019	31.39	31.68	30.51	30.68	1,045,402	-1.19(-3.73%)
May 06, 2019	31.03	32.03	30.89	31.86	2,465,850	-0.02(-0.06%)
May 03, 2019	31.04	32.11	30.81	31.88	1,873,146	+1.00(+3.22%)
May 02, 2019	30.03	30.92	29.69	30.89	1,992,180	+0.86(+2.87%)
May 01, 2019	31.84	31.84	29.97	30.03	3,917,862	-1.91(-5.97%)
Apr 30, 2019	32.67	32.70	31.63	31.93	2,636,568	-0.73(-2.23%)
Apr 29, 2019	33.79	34.01	32.61	32.66	2,019,584	-1.08(-3.21%)
Apr 26, 2019	33.13	34.10	32.97	33.74	1,094,017	+0.50(+1.50%)
Apr 25, 2019	34.35	34.58	33.08	33.24	2,714,209	-1.37(-3.96%)
Apr 24, 2019	33.50	35.24	32.84	34.61	4,894,554	+1.10(+3.29%)
Apr 23, 2019	33.18	33.56	32.89	33.51	3,653,698	+0.29(+0.86%)
Apr 22, 2019	33.08	33.43	32.81	33.22	1,687,916	-0.02(-0.06%)
Apr 18, 2019	33.18	33.85	33.03	33.24	2,612,900	+0.16(+0.49%)
Apr 17, 2019	32.55	33.25	32.31	33.08	2,682,085	+0.93(+2.89%)
Apr 16, 2019	31.44	32.29	30.99	32.15	2,606,594	+0.05(+0.15%)
Apr 15, 2019	32.49	32.58	31.85	32.10	1,290,102	-0.53(-1.61%)
Apr 12, 2019	32.57	32.93	32.34	32.63	1,089,109	+0.36(+1.13%)
Apr 11, 2019	31.68	32.38	31.59	32.27	1,213,170	+0.58(+1.84%)
Apr 10, 2019	31.56	31.79	31.28	31.68	677,197	+0.16(+0.52%)
Apr 09, 2019	31.84	31.90	31.44	31.52	1,625,977	-0.54(-1.67%)
Apr 08, 2019	31.53	32.08	31.36	32.06	1,183,349	+0.15(+0.48%)
Apr 05, 2019	31.87	32.36	31.77	31.90	1,242,741	+0.02(+0.06%)
Apr 04, 2019	31.17	32.05	31.14	31.88	1,744,739	+0.58(+1.87%)
Apr 03, 2019	31.16	31.71	31.12	31.30	1,494,398	+0.16(+0.52%)
Apr 02, 2019	31.59	31.87	30.97	31.14	1,460,882	-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.