Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.72	34.06	33.71	33.81	408,118	+0.08(+0.23%)
Jun 27, 2019	33.55	33.78	33.42	33.74	323,853	+0.17(+0.49%)
Jun 26, 2019	34.23	34.23	33.54	33.57	308,516	-0.66(-1.93%)
Jun 25, 2019	33.86	34.45	33.86	34.23	592,749	+0.29(+0.86%)
Jun 24, 2019	34.26	34.40	33.88	33.94	493,220	-0.35(-1.02%)
Jun 21, 2019	33.81	34.34	33.60	34.29	1,225,591	+0.44(+1.29%)
Jun 20, 2019	33.77	33.93	33.59	33.85	434,237	+0.19(+0.58%)
Jun 19, 2019	33.48	33.81	33.30	33.66	737,697	+0.19(+0.58%)
Jun 18, 2019	33.53	33.77	33.32	33.46	633,915	-0.09(-0.26%)
Jun 17, 2019	33.59	33.84	33.51	33.55	814,054	-0.36(-1.06%)
Jun 14, 2019	33.60	33.94	33.60	33.91	506,619	+0.23(+0.69%)
Jun 13, 2019	33.62	33.94	33.59	33.68	454,259	+0.04(+0.12%)
Jun 12, 2019	33.40	33.68	33.39	33.64	239,463	+0.18(+0.55%)
Jun 11, 2019	33.35	33.49	33.18	33.45	439,443	+0.00(+0.00%)
Jun 10, 2019	33.99	34.02	33.39	33.45	172,155	-0.49(-1.43%)
Jun 07, 2019	33.97	34.37	33.94	33.94	396,681	-0.03(-0.09%)
Jun 06, 2019	33.78	34.07	33.75	33.97	394,679	+0.29(+0.86%)
Jun 05, 2019	33.28	33.76	33.12	33.68	298,903	+0.48(+1.43%)
Jun 04, 2019	33.35	33.35	32.95	33.20	438,579	+0.06(+0.18%)
Jun 03, 2019	32.94	33.23	32.80	33.14	277,051	+0.21(+0.65%)
May 31, 2019	32.47	32.93	32.34	32.93	306,629	+0.37(+1.13%)
May 30, 2019	32.61	32.93	32.45	32.56	481,507	-0.21(-0.65%)
May 29, 2019	33.24	33.34	32.67	32.78	255,042	-0.58(-1.75%)
May 28, 2019	33.52	33.70	33.36	33.36	521,850	-0.15(-0.43%)
May 24, 2019	33.06	33.58	33.06	33.50	426,046	+0.36(+1.08%)
May 23, 2019	33.52	33.63	33.09	33.14	890,229	-0.56(-1.67%)
May 22, 2019	33.69	33.78	33.48	33.71	489,923	+0.09(+0.26%)
May 21, 2019	33.58	33.79	33.49	33.62	508,487	+0.05(+0.14%)
May 20, 2019	33.80	34.12	33.38	33.57	1,098,480	-0.21(-0.63%)
May 17, 2019	34.11	34.16	33.78	33.78	1,363,348	-0.34(-1.00%)
May 16, 2019	33.90	34.15	33.80	34.12	1,118,529	+0.20(+0.60%)
May 15, 2019	34.12	34.15	33.90	33.92	2,256,042	-0.09(-0.26%)
May 14, 2019	34.12	34.20	33.99	34.01	684,766	-0.13(-0.37%)
May 13, 2019	34.32	34.35	33.99	34.13	679,282	-0.29(-0.85%)
May 10, 2019	34.03	34.45	33.97	34.43	590,901	+0.31(+0.91%)
May 09, 2019	33.77	34.11	33.43	34.11	506,616	+0.37(+1.09%)
May 08, 2019	34.16	34.16	33.66	33.75	778,846	-0.40(-1.16%)
May 07, 2019	34.81	34.85	33.77	34.14	621,272	-0.43(-1.23%)
May 06, 2019	34.26	34.63	34.26	34.57	484,039	+0.15(+0.44%)
May 03, 2019	34.06	34.61	34.06	34.42	816,310	+0.38(+1.11%)
May 02, 2019	34.01	34.18	33.94	34.04	405,997	-0.03(-0.08%)
May 01, 2019	34.29	34.34	34.04	34.07	604,427	-0.19(-0.55%)
Apr 30, 2019	33.89	34.27	33.74	34.26	806,388	+0.54(+1.60%)
Apr 29, 2019	33.90	33.99	33.72	33.72	148,062	-0.29(-0.86%)
Apr 26, 2019	33.77	34.19	33.77	34.01	501,831	+0.27(+0.81%)
Apr 25, 2019	33.72	33.97	33.63	33.74	488,677	-0.11(-0.34%)
Apr 24, 2019	33.72	33.97	33.60	33.85	442,015	+0.17(+0.50%)
Apr 23, 2019	33.48	33.77	33.30	33.68	682,631	+0.11(+0.34%)
Apr 22, 2019	33.21	33.57	33.14	33.57	600,851	+0.31(+0.94%)
Apr 18, 2019	33.19	33.29	33.08	33.25	625,146	+0.06(+0.17%)
Apr 17, 2019	33.40	33.43	33.09	33.20	366,440	-0.17(-0.51%)
Apr 16, 2019	33.41	33.56	33.23	33.37	360,445	-0.09(-0.25%)
Apr 15, 2019	33.46	33.67	33.38	33.45	382,103	-0.07(-0.20%)
Apr 12, 2019	33.42	33.59	33.38	33.52	893,791	+0.12(+0.37%)
Apr 11, 2019	33.25	33.43	33.23	33.40	537,079	+0.05(+0.14%)
Apr 10, 2019	33.56	33.77	33.34	33.35	839,789	-0.05(-0.14%)
Apr 09, 2019	33.24	33.59	33.20	33.40	836,484	+0.08(+0.23%)
Apr 08, 2019	33.22	33.48	33.17	33.32	1,064,338	-0.07(-0.20%)
Apr 05, 2019	33.14	33.50	33.04	33.39	1,478,079	+0.26(+0.77%)
Apr 04, 2019	32.92	33.29	32.92	33.13	2,346,143	+0.09(+0.29%)
Apr 03, 2019	32.08	33.11	31.85	33.04	5,077,336	+0.54(+1.66%)
Apr 02, 2019	32.31	33.24	32.29	32.50	9,414,415	+3.09(+10.50%)

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.