Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.65	31.98	31.59	31.94	2,296,016	+0.28(+0.90%)
Jun 27, 2019	31.75	32.02	31.56	31.66	1,109,560	+0.09(+0.30%)
Jun 26, 2019	32.29	32.32	31.38	31.56	1,092,928	-0.76(-2.35%)
Jun 25, 2019	32.83	32.88	32.27	32.32	1,108,305	-0.49(-1.51%)
Jun 24, 2019	33.22	33.27	32.56	32.82	1,158,261	-0.31(-0.94%)
Jun 21, 2019	33.27	33.27	32.78	33.13	1,427,772	-0.18(-0.53%)
Jun 20, 2019	33.20	33.48	32.96	33.30	1,037,546	+0.24(+0.71%)
Jun 19, 2019	32.79	33.19	32.60	33.07	976,002	+0.27(+0.81%)
Jun 18, 2019	33.16	33.39	32.60	32.80	862,679	-0.24(-0.74%)
Jun 17, 2019	33.11	33.41	32.82	33.05	1,324,356	+0.01(+0.04%)
Jun 14, 2019	32.88	33.20	32.79	33.03	830,043	+0.14(+0.43%)
Jun 13, 2019	32.99	33.24	32.62	32.89	1,252,621	+0.00(+0.00%)
Jun 12, 2019	32.68	32.97	32.68	32.89	652,681	+0.28(+0.86%)
Jun 11, 2019	32.51	32.61	32.25	32.61	785,259	+0.13(+0.39%)
Jun 10, 2019	32.74	32.88	32.17	32.48	1,109,883	-0.29(-0.88%)
Jun 07, 2019	32.99	33.01	32.61	32.77	1,889,825	-0.10(-0.29%)
Jun 06, 2019	32.99	32.99	32.34	32.87	1,884,836	-0.15(-0.45%)
Jun 05, 2019	32.42	33.02	32.31	33.02	1,564,432	+0.77(+2.40%)
Jun 04, 2019	32.53	32.53	31.75	32.24	2,800,410	-0.17(-0.52%)
Jun 03, 2019	31.98	32.47	31.84	32.41	3,376,225	+0.94(+2.98%)
May 31, 2019	30.97	31.52	30.82	31.47	1,974,402	+0.41(+1.31%)
May 30, 2019	30.88	31.32	30.82	31.07	1,463,793	+0.27(+0.89%)
May 29, 2019	30.94	30.94	30.43	30.80	1,863,822	-0.18(-0.57%)
May 28, 2019	31.53	31.57	30.95	30.97	1,295,854	-0.48(-1.52%)
May 24, 2019	31.63	31.73	31.36	31.45	1,231,239	-0.09(-0.28%)
May 23, 2019	31.47	31.67	31.33	31.54	1,355,623	-0.06(-0.19%)
May 22, 2019	31.56	31.64	31.43	31.60	1,353,897	+0.01(+0.05%)
May 21, 2019	31.61	31.84	31.52	31.58	1,230,372	+0.05(+0.16%)
May 20, 2019	31.81	31.85	31.42	31.53	1,226,216	-0.23(-0.72%)
May 17, 2019	31.73	31.87	31.62	31.76	1,374,640	+0.07(+0.23%)
May 16, 2019	31.51	31.87	31.45	31.69	1,005,854	+0.14(+0.44%)
May 15, 2019	31.43	31.59	31.36	31.55	1,208,907	+0.12(+0.38%)
May 14, 2019	31.53	31.62	31.28	31.43	1,445,020	-0.03(-0.09%)
May 13, 2019	30.97	31.55	30.86	31.46	1,725,992	+0.30(+0.95%)
May 10, 2019	30.78	31.18	30.71	31.16	2,015,064	+0.38(+1.25%)
May 09, 2019	30.57	30.82	30.13	30.78	1,757,025	+0.13(+0.43%)
May 08, 2019	30.25	30.77	30.25	30.65	2,559,928	+0.02(+0.07%)
May 07, 2019	31.08	31.10	30.46	30.63	2,274,714	-0.47(-1.52%)
May 06, 2019	30.76	31.21	30.70	31.10	3,011,161	+0.33(+1.08%)
May 03, 2019	30.74	31.16	30.60	30.77	8,657,173	-0.52(-1.65%)
May 02, 2019	30.32	31.50	30.25	31.28	1,499,349	+1.01(+3.34%)
May 01, 2019	29.94	30.46	29.86	30.27	1,152,602	+0.42(+1.41%)
Apr 30, 2019	29.87	30.07	29.75	29.85	1,124,462	-0.04(-0.12%)
Apr 29, 2019	30.29	30.35	29.87	29.89	1,131,426	-0.46(-1.53%)
Apr 26, 2019	30.06	30.37	29.90	30.35	946,471	+0.40(+1.33%)
Apr 25, 2019	29.64	29.98	29.48	29.95	1,020,389	+0.20(+0.67%)
Apr 24, 2019	29.61	29.97	29.53	29.76	749,943	+0.24(+0.80%)
Apr 23, 2019	29.02	29.67	28.98	29.52	1,659,753	+0.47(+1.63%)
Apr 22, 2019	29.22	29.28	28.82	29.05	1,040,245	-0.23(-0.78%)
Apr 18, 2019	29.18	29.47	29.04	29.28	923,565	+0.17(+0.58%)
Apr 17, 2019	29.45	29.45	29.01	29.11	1,124,350	-0.24(-0.80%)
Apr 16, 2019	30.08	30.08	29.19	29.34	1,494,872	-0.68(-2.26%)
Apr 15, 2019	30.21	30.25	29.88	30.02	918,004	-0.15(-0.51%)
Apr 12, 2019	29.95	30.19	29.71	30.18	581,735	+0.21(+0.71%)
Apr 11, 2019	30.08	30.21	29.84	29.96	893,040	-0.06(-0.20%)
Apr 10, 2019	29.79	30.18	29.76	30.02	1,336,383	+0.41(+1.37%)
Apr 09, 2019	29.84	29.92	29.51	29.61	1,934,116	-0.22(-0.74%)
Apr 08, 2019	29.67	29.96	29.51	29.84	1,420,027	+0.08(+0.27%)
Apr 05, 2019	29.81	29.97	29.47	29.76	2,775,575	-0.05(-0.17%)
Apr 04, 2019	29.53	29.81	29.45	29.81	1,110,952	+0.41(+1.41%)
Apr 03, 2019	29.31	29.60	29.12	29.39	1,758,458	+0.06(+0.20%)
Apr 02, 2019	29.39	29.44	28.86	29.33	2,218,529	-0.01(-0.03%)

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.