Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.61	33.73	33.57	33.62	1,728,646	-0.06(-0.18%)
Jun 27, 2019	33.55	33.73	33.48	33.68	845,872	+0.23(+0.68%)
Jun 26, 2019	33.65	33.65	33.44	33.45	580,582	-0.23(-0.68%)
Jun 25, 2019	33.67	33.74	33.66	33.68	474,147	+0.11(+0.34%)
Jun 24, 2019	33.50	33.59	33.48	33.57	725,359	+0.23(+0.69%)
Jun 21, 2019	33.59	33.59	33.30	33.34	799,626	-0.33(-0.97%)
Jun 20, 2019	33.68	33.83	33.63	33.66	1,754,167	+0.10(+0.29%)
Jun 19, 2019	33.42	33.64	33.36	33.57	602,085	+0.04(+0.13%)
Jun 18, 2019	33.63	33.66	33.44	33.52	896,109	+0.15(+0.45%)
Jun 17, 2019	33.32	33.39	33.24	33.37	3,598,794	+0.05(+0.16%)
Jun 14, 2019	33.23	33.38	33.23	33.32	1,356,698	+0.07(+0.21%)
Jun 13, 2019	33.17	33.27	33.16	33.25	494,996	+0.11(+0.35%)
Jun 12, 2019	33.05	33.14	33.04	33.14	476,386	+0.02(+0.05%)
Jun 11, 2019	33.05	33.15	33.03	33.12	418,108	+0.03(+0.08%)
Jun 10, 2019	33.14	33.14	33.04	33.09	977,038	-0.29(-0.87%)
Jun 07, 2019	33.41	33.46	33.31	33.38	2,369,483	+0.29(+0.88%)
Jun 06, 2019	33.19	33.34	33.02	33.09	802,128	+0.09(+0.27%)
Jun 05, 2019	33.08	33.18	32.99	33.00	2,096,243	-0.19(-0.56%)
Jun 04, 2019	33.31	33.38	33.10	33.19	2,172,438	-0.36(-1.08%)
Jun 03, 2019	33.42	33.59	33.34	33.55	16,286,127	+0.22(+0.64%)
May 31, 2019	33.11	33.34	33.08	33.33	2,100,025	+0.41(+1.26%)
May 30, 2019	32.72	32.93	32.61	32.92	520,150	+0.27(+0.83%)
May 29, 2019	32.80	32.86	32.64	32.65	1,901,598	+0.08(+0.24%)
May 28, 2019	32.46	32.60	32.41	32.57	2,308,057	+0.24(+0.73%)
May 24, 2019	32.28	32.33	32.23	32.33	415,545	+0.03(+0.08%)
May 23, 2019	32.10	32.41	32.10	32.31	591,753	+0.35(+1.10%)
May 22, 2019	31.81	31.96	31.81	31.95	550,097	+0.18(+0.58%)
May 21, 2019	31.80	31.82	31.72	31.77	776,809	-0.04(-0.14%)
May 20, 2019	31.92	31.97	31.80	31.81	719,768	-0.08(-0.25%)
May 17, 2019	31.95	31.95	31.81	31.89	286,206	+0.08(+0.25%)
May 16, 2019	31.83	31.85	31.77	31.81	562,828	-0.11(-0.36%)
May 15, 2019	31.96	31.96	31.84	31.93	450,498	+0.21(+0.67%)
May 14, 2019	31.77	31.80	31.70	31.72	380,082	-0.11(-0.33%)
May 13, 2019	31.73	31.87	31.70	31.82	2,520,892	+0.25(+0.81%)
May 10, 2019	31.61	31.73	31.53	31.57	1,396,680	-0.04(-0.11%)
May 09, 2019	31.65	31.71	31.49	31.60	600,406	+0.11(+0.33%)
May 08, 2019	31.67	31.70	31.46	31.50	717,381	-0.12(-0.39%)
May 07, 2019	31.52	31.67	31.49	31.62	484,361	+0.22(+0.70%)
May 06, 2019	31.47	31.48	31.37	31.40	523,601	+0.11(+0.34%)
May 03, 2019	31.29	31.36	31.23	31.30	658,412	+0.07(+0.23%)
May 02, 2019	31.30	31.33	31.15	31.23	308,155	-0.12(-0.39%)
May 01, 2019	31.30	31.52	31.29	31.35	1,330,419	+0.10(+0.32%)
Apr 30, 2019	31.07	31.25	31.07	31.25	568,938	+0.16(+0.51%)
Apr 29, 2019	31.14	31.16	31.05	31.09	543,480	-0.18(-0.59%)
Apr 26, 2019	31.30	31.32	31.24	31.28	343,761	+0.11(+0.37%)
Apr 25, 2019	31.21	31.22	31.10	31.16	361,514	-0.05(-0.17%)
Apr 24, 2019	31.12	31.22	31.10	31.21	438,959	+0.25(+0.79%)
Apr 23, 2019	30.98	31.00	30.93	30.97	265,249	+0.07(+0.23%)
Apr 22, 2019	30.95	30.97	30.89	30.90	733,454	-0.17(-0.54%)
Apr 18, 2019	31.03	31.07	31.01	31.07	370,669	+0.18(+0.57%)
Apr 17, 2019	30.86	30.96	30.86	30.89	366,047	-0.01(-0.03%)
Apr 16, 2019	30.96	30.98	30.87	30.90	480,054	-0.18(-0.56%)
Apr 15, 2019	31.01	31.07	31.01	31.07	849,046	+0.07(+0.23%)
Apr 12, 2019	31.05	31.08	30.98	31.00	398,489	-0.22(-0.70%)
Apr 11, 2019	31.32	31.32	31.18	31.22	189,293	-0.17(-0.53%)
Apr 10, 2019	31.39	31.45	31.35	31.39	1,100,722	+0.06(+0.20%)
Apr 09, 2019	31.36	31.41	31.27	31.33	732,092	+0.12(+0.39%)
Apr 08, 2019	31.28	31.30	31.20	31.21	382,004	-0.11(-0.34%)
Apr 05, 2019	31.23	31.35	31.22	31.31	362,346	+0.03(+0.08%)
Apr 04, 2019	31.23	31.28	31.18	31.28	6,225,589	+0.11(+0.34%)
Apr 03, 2019	31.22	31.28	31.16	31.18	577,512	-0.28(-0.89%)
Apr 02, 2019	31.42	31.49	31.38	31.46	582,722	+0.06(+0.20%)

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.