Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.05	32.33	30.93	32.22	4,487,622	+1.28(+4.14%)
Jun 27, 2019	30.84	30.99	30.46	30.94	1,287,018	+0.16(+0.51%)
Jun 26, 2019	29.79	30.90	29.79	30.79	1,134,255	+0.70(+2.32%)
Jun 25, 2019	29.71	30.22	29.64	30.09	1,112,724	+0.49(+1.65%)
Jun 24, 2019	30.39	30.53	29.57	29.60	851,036	-0.34(-1.13%)
Jun 21, 2019	29.71	30.42	29.58	29.94	1,580,247	+0.08(+0.26%)
Jun 20, 2019	29.72	29.98	29.46	29.86	969,441	+0.66(+2.27%)
Jun 19, 2019	28.89	29.37	28.79	29.20	811,195	+0.36(+1.24%)
Jun 18, 2019	28.26	28.93	28.12	28.84	1,294,737	+0.91(+3.24%)
Jun 17, 2019	28.06	28.15	27.71	27.94	1,103,839	-0.05(-0.19%)
Jun 14, 2019	28.79	28.84	27.41	27.99	1,140,473	-1.11(-3.80%)
Jun 13, 2019	28.88	29.27	28.73	29.10	913,108	+0.20(+0.69%)
Jun 12, 2019	28.74	28.97	28.37	28.90	683,411	-0.03(-0.09%)
Jun 11, 2019	28.98	29.17	28.55	28.92	847,785	+0.48(+1.68%)
Jun 10, 2019	28.39	28.97	28.21	28.44	1,039,232	+0.37(+1.33%)
Jun 07, 2019	28.43	28.70	27.95	28.07	3,754,206	-0.10(-0.34%)
Jun 06, 2019	28.33	28.76	27.79	28.16	655,511	-0.39(-1.37%)
Jun 05, 2019	28.45	29.12	28.22	28.56	657,408	-0.32(-1.12%)
Jun 04, 2019	27.78	28.91	27.78	28.88	675,663	+1.49(+5.44%)
Jun 03, 2019	26.79	27.66	26.71	27.39	648,625	+0.60(+2.24%)
May 31, 2019	26.87	27.01	26.66	26.79	708,046	-0.66(-2.41%)
May 30, 2019	27.74	28.03	27.23	27.45	538,494	-0.17(-0.63%)
May 29, 2019	27.38	27.90	27.20	27.62	718,988	-0.04(-0.16%)
May 28, 2019	28.04	28.04	27.35	27.67	780,051	-0.21(-0.75%)
May 24, 2019	28.36	28.50	27.83	27.88	767,279	-0.14(-0.50%)
May 23, 2019	28.31	28.45	27.74	28.02	1,145,941	-0.97(-3.34%)
May 22, 2019	29.35	29.51	28.98	28.98	422,387	-0.66(-2.23%)
May 21, 2019	29.23	29.75	29.01	29.64	437,986	+0.58(+2.01%)
May 20, 2019	28.88	29.30	28.61	29.06	489,802	-0.05(-0.18%)
May 17, 2019	29.56	29.78	29.08	29.11	677,052	-0.89(-2.96%)
May 16, 2019	30.08	30.51	29.93	30.00	553,830	+0.14(+0.47%)
May 15, 2019	29.30	30.02	28.97	29.86	962,743	+0.16(+0.53%)
May 14, 2019	30.09	30.13	29.57	29.71	924,040	-0.08(-0.26%)
May 13, 2019	30.25	30.56	29.38	29.78	1,336,012	-1.17(-3.77%)
May 10, 2019	31.31	31.36	30.33	30.95	1,223,083	-0.56(-1.79%)
May 09, 2019	31.52	31.60	30.77	31.51	1,528,936	-0.42(-1.33%)
May 08, 2019	32.74	33.12	31.93	31.94	976,102	-1.36(-4.08%)
May 07, 2019	31.90	33.39	31.37	33.30	1,639,801	-1.59(-4.54%)
May 06, 2019	33.91	35.01	33.91	34.88	1,061,050	-0.43(-1.23%)
May 03, 2019	34.76	35.33	34.62	35.32	969,000	+0.89(+2.59%)
May 02, 2019	34.65	34.82	33.85	34.42	727,166	-0.29(-0.85%)
May 01, 2019	35.44	35.92	34.72	34.72	874,254	-0.54(-1.52%)
Apr 30, 2019	36.10	36.10	34.84	35.26	972,804	-0.63(-1.76%)
Apr 29, 2019	35.81	36.17	35.51	35.89	729,031	+0.24(+0.68%)
Apr 26, 2019	35.22	35.91	35.01	35.65	755,552	+0.48(+1.35%)
Apr 25, 2019	35.34	35.60	34.68	35.17	521,071	-0.79(-2.19%)
Apr 24, 2019	35.71	36.41	35.57	35.96	719,360	+0.01(+0.02%)
Apr 23, 2019	35.30	36.36	35.16	35.95	576,870	+0.28(+0.78%)
Apr 22, 2019	35.78	35.95	35.47	35.67	407,791	-0.28(-0.77%)
Apr 18, 2019	35.74	36.20	35.46	35.95	410,849	+0.40(+1.12%)
Apr 17, 2019	35.01	35.97	35.01	35.55	438,665	+0.03(+0.10%)
Apr 16, 2019	34.52	35.53	34.52	35.52	825,735	+0.72(+2.07%)
Apr 15, 2019	34.94	35.03	34.62	34.80	401,546	-0.13(-0.37%)
Apr 12, 2019	35.00	35.32	34.56	34.93	642,306	+0.33(+0.95%)
Apr 11, 2019	34.38	34.77	33.94	34.60	799,056	+0.22(+0.63%)
Apr 10, 2019	33.60	34.56	33.57	34.38	1,021,610	+0.17(+0.51%)
Apr 09, 2019	34.86	35.04	34.09	34.21	1,108,545	-0.86(-2.45%)
Apr 08, 2019	35.08	35.33	34.91	35.07	892,154	-0.10(-0.27%)
Apr 05, 2019	34.53	35.28	34.22	35.16	1,027,875	+0.87(+2.53%)
Apr 04, 2019	33.66	34.36	33.66	34.30	561,914	+0.68(+2.04%)
Apr 03, 2019	34.02	34.47	33.37	33.61	901,968	+0.57(+1.73%)
Apr 02, 2019	32.93	33.10	32.40	33.04	780,285	+0.28(+0.85%)

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.