Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.87	32.03	31.53	31.56	30,867,104	-0.37(-1.15%)
Jun 27, 2019	31.93	32.18	31.70	31.93	8,862,394	-0.03(-0.08%)
Jun 26, 2019	32.07	32.23	31.74	31.95	15,707,641	-0.56(-1.72%)
Jun 25, 2019	32.44	32.62	32.06	32.51	10,798,263	+0.19(+0.60%)
Jun 24, 2019	32.07	32.68	31.93	32.32	15,326,324	+0.33(+1.02%)
Jun 21, 2019	33.37	33.55	31.93	31.99	34,611,856	-1.51(-4.50%)
Jun 20, 2019	33.49	33.60	33.26	33.50	13,956,551	+0.24(+0.72%)
Jun 19, 2019	33.40	33.49	33.06	33.26	12,292,240	-0.15(-0.44%)
Jun 18, 2019	34.04	34.16	33.33	33.41	9,381,914	-0.49(-1.45%)
Jun 17, 2019	33.59	34.12	33.58	33.90	7,316,017	+0.00(+0.00%)
Jun 14, 2019	34.07	34.31	33.65	33.90	8,505,854	-0.23(-0.68%)
Jun 13, 2019	34.09	34.28	33.78	34.13	6,113,044	+0.28(+0.83%)
Jun 12, 2019	33.75	34.15	33.54	33.85	10,208,332	-0.37(-1.07%)
Jun 11, 2019	33.69	34.42	33.67	34.22	10,224,482	+0.62(+1.84%)
Jun 10, 2019	33.79	33.92	33.45	33.60	7,603,421	-0.11(-0.33%)
Jun 07, 2019	33.59	33.94	33.54	33.71	7,865,945	+0.41(+1.24%)
Jun 06, 2019	32.75	33.58	32.74	33.30	11,075,997	+0.70(+2.13%)
Jun 05, 2019	33.20	33.25	32.13	32.61	13,246,077	-0.48(-1.45%)
Jun 04, 2019	33.32	33.34	32.97	33.08	8,909,872	+0.21(+0.64%)
Jun 03, 2019	32.32	32.91	32.24	32.87	9,611,528	+0.68(+2.12%)
May 31, 2019	32.76	32.78	32.11	32.19	9,778,558	-0.75(-2.29%)
May 30, 2019	33.02	33.13	32.76	32.95	8,841,785	+0.01(+0.04%)
May 29, 2019	32.28	33.10	31.96	32.93	15,735,849	+0.21(+0.64%)
May 28, 2019	34.14	34.14	32.64	32.72	27,575,216	-1.66(-4.83%)
May 24, 2019	34.76	34.85	33.86	34.38	8,586,490	-0.27(-0.78%)
May 23, 2019	34.46	34.70	34.23	34.65	9,896,302	-0.01(-0.04%)
May 22, 2019	34.07	34.79	33.96	34.67	10,623,403	+0.63(+1.85%)
May 21, 2019	34.51	34.51	34.01	34.04	9,477,880	-0.30(-0.88%)
May 20, 2019	34.22	34.84	34.16	34.34	10,871,948	-0.01(-0.04%)
May 17, 2019	33.96	34.46	33.77	34.35	9,341,781	+0.21(+0.62%)
May 16, 2019	34.13	34.62	34.04	34.14	9,679,155	-0.07(-0.19%)
May 15, 2019	33.96	34.37	33.78	34.21	7,319,977	+0.16(+0.46%)
May 14, 2019	33.65	34.37	33.59	34.05	8,127,596	+0.30(+0.87%)
May 13, 2019	33.95	34.09	33.48	33.75	9,372,887	-0.44(-1.29%)
May 10, 2019	33.79	34.27	33.33	34.19	11,926,323	+0.08(+0.23%)
May 09, 2019	33.97	34.30	33.58	34.11	10,913,922	+0.02(+0.06%)
May 08, 2019	34.51	34.67	34.09	34.09	13,387,368	-0.64(-1.85%)
May 07, 2019	34.95	35.07	34.45	34.74	10,375,587	-0.39(-1.10%)
May 06, 2019	34.85	35.43	34.84	35.12	11,025,106	-0.15(-0.43%)
May 03, 2019	35.07	35.37	34.91	35.28	7,830,436	+0.39(+1.13%)
May 02, 2019	34.82	35.14	34.74	34.88	8,843,411	-0.15(-0.43%)
May 01, 2019	35.77	35.92	35.01	35.03	11,234,207	-0.62(-1.73%)
Apr 30, 2019	35.32	36.08	35.01	35.65	24,018,170	+0.54(+1.53%)
Apr 29, 2019	34.71	35.20	34.59	35.11	12,260,503	+0.47(+1.36%)
Apr 26, 2019	33.82	34.74	33.79	34.64	13,913,307	+0.85(+2.50%)
Apr 25, 2019	34.18	34.61	33.24	33.79	25,799,244	-2.11(-5.87%)
Apr 24, 2019	35.80	36.11	35.67	35.90	14,724,174	-0.07(-0.20%)
Apr 23, 2019	35.89	36.08	35.37	35.97	14,064,184	+0.14(+0.38%)
Apr 22, 2019	35.45	36.06	35.24	35.83	13,817,739	+0.16(+0.44%)
Apr 18, 2019	36.85	36.95	34.96	35.68	27,433,576	-1.19(-3.22%)
Apr 17, 2019	37.24	37.24	36.79	36.86	8,944,112	-0.14(-0.37%)
Apr 16, 2019	37.20	37.27	36.76	37.00	8,235,402	-0.36(-0.97%)
Apr 15, 2019	37.19	37.47	37.08	37.36	7,112,791	+0.25(+0.67%)
Apr 12, 2019	36.77	37.14	36.57	37.11	7,146,162	+0.38(+1.04%)
Apr 11, 2019	36.51	36.77	36.42	36.73	8,015,606	+0.37(+1.01%)
Apr 10, 2019	36.26	36.44	36.03	36.37	8,818,429	+0.20(+0.56%)
Apr 09, 2019	36.18	36.48	35.99	36.16	9,213,552	-0.11(-0.31%)
Apr 08, 2019	35.94	36.35	35.83	36.27	8,545,572	+0.33(+0.93%)
Apr 05, 2019	35.76	36.03	35.45	35.94	11,801,203	+0.11(+0.31%)
Apr 04, 2019	35.66	36.04	35.60	35.83	12,881,688	+0.41(+1.15%)
Apr 03, 2019	36.57	36.96	35.06	35.42	28,320,386	-1.78(-4.78%)
Apr 02, 2019	37.96	37.98	37.15	37.20	12,889,686	-0.68(-1.80%)

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.