Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	36.14	36.35	35.94	36.29	16,067,675	+0.19(+0.53%)
Jun 27, 2019	36.16	36.37	36.07	36.10	8,983,204	+0.08(+0.23%)
Jun 26, 2019	35.95	36.17	35.88	36.02	5,157,841	+0.17(+0.46%)
Jun 25, 2019	36.55	36.55	35.76	35.85	8,525,884	-0.63(-1.74%)
Jun 24, 2019	36.77	36.92	36.42	36.49	8,016,132	-0.31(-0.85%)
Jun 21, 2019	36.68	36.95	36.41	36.80	22,604,034	+0.12(+0.33%)
Jun 20, 2019	37.25	37.26	36.64	36.68	12,899,358	-0.19(-0.52%)
Jun 19, 2019	36.55	36.96	36.39	36.87	7,095,868	+0.42(+1.16%)
Jun 18, 2019	36.20	36.69	36.06	36.45	10,178,825	+0.61(+1.69%)
Jun 17, 2019	35.78	36.13	35.58	35.84	12,586,161	+0.09(+0.26%)
Jun 14, 2019	35.96	36.13	35.71	35.75	8,216,839	-0.08(-0.23%)
Jun 13, 2019	35.95	36.24	35.76	35.83	9,907,277	-0.02(-0.05%)
Jun 12, 2019	35.01	35.89	34.94	35.85	10,084,923	+0.73(+2.07%)
Jun 11, 2019	35.29	35.46	34.78	35.13	7,999,704	+0.10(+0.29%)
Jun 10, 2019	34.60	35.28	34.50	35.03	9,668,983	+0.56(+1.63%)
Jun 07, 2019	33.93	34.92	33.91	34.47	12,956,377	+0.64(+1.90%)
Jun 06, 2019	33.58	33.83	33.48	33.82	6,510,711	+0.23(+0.68%)
Jun 05, 2019	33.87	33.88	33.12	33.59	12,411,380	+0.02(+0.05%)
Jun 04, 2019	32.96	33.82	32.94	33.57	11,737,611	+0.85(+2.58%)
Jun 03, 2019	32.94	33.15	32.57	32.73	10,329,929	-0.28(-0.86%)
May 31, 2019	33.11	33.21	32.84	33.01	7,902,749	-0.41(-1.24%)
May 30, 2019	33.16	33.72	33.05	33.43	7,063,165	+0.39(+1.17%)
May 29, 2019	32.91	33.16	32.75	33.04	8,603,097	-0.11(-0.33%)
May 28, 2019	33.16	33.57	33.08	33.15	7,868,029	+0.08(+0.25%)
May 24, 2019	33.08	33.30	32.78	33.07	5,789,258	+0.16(+0.50%)
May 23, 2019	33.01	33.22	32.57	32.90	9,563,961	-0.33(-0.99%)
May 22, 2019	33.38	33.49	33.07	33.23	7,720,490	-0.25(-0.74%)
May 21, 2019	33.60	33.75	33.35	33.48	7,034,540	-0.27(-0.79%)
May 20, 2019	33.41	33.82	33.33	33.75	8,062,367	-0.03(-0.08%)
May 17, 2019	33.76	34.11	33.50	33.77	10,131,858	-0.34(-0.99%)
May 16, 2019	33.99	34.45	33.90	34.11	8,875,193	+0.21(+0.62%)
May 15, 2019	33.53	34.03	33.43	33.90	8,152,020	+0.22(+0.65%)
May 14, 2019	32.90	34.10	32.83	33.68	12,080,387	+0.85(+2.59%)
May 13, 2019	33.45	33.63	32.70	32.83	13,575,904	-1.38(-4.04%)
May 10, 2019	34.30	34.40	33.60	34.21	9,745,747	-0.22(-0.64%)
May 09, 2019	34.09	34.64	33.83	34.43	7,052,105	+0.07(+0.21%)
May 08, 2019	34.49	34.54	34.13	34.36	6,493,645	-0.13(-0.37%)
May 07, 2019	34.42	34.64	34.19	34.49	8,531,219	-0.18(-0.53%)
May 06, 2019	34.45	34.84	34.41	34.67	7,106,712	-0.37(-1.04%)
May 03, 2019	34.73	35.06	34.65	35.04	9,587,107	+0.63(+1.84%)
May 02, 2019	34.59	34.95	34.35	34.41	11,339,056	-0.19(-0.56%)
May 01, 2019	35.49	35.64	34.57	34.60	10,583,031	-0.87(-2.45%)
Apr 30, 2019	35.03	35.51	34.74	35.47	9,091,461	+0.46(+1.31%)
Apr 29, 2019	35.10	35.13	34.67	35.01	8,771,172	-0.10(-0.29%)
Apr 26, 2019	35.01	35.23	34.80	35.11	10,064,665	+0.23(+0.66%)
Apr 25, 2019	35.11	35.25	34.54	34.88	8,672,003	-0.38(-1.06%)
Apr 24, 2019	34.78	35.46	34.38	35.26	23,169,188	+1.69(+5.04%)
Apr 23, 2019	33.01	33.67	32.99	33.56	15,405,734	+0.48(+1.44%)
Apr 22, 2019	32.88	33.16	32.59	33.09	7,914,543	+0.16(+0.47%)
Apr 18, 2019	33.03	33.11	32.44	32.93	13,476,622	+0.01(+0.03%)
Apr 17, 2019	33.37	33.64	32.69	32.92	14,050,309	-0.38(-1.15%)
Apr 16, 2019	33.26	33.47	33.21	33.31	7,698,466	+0.15(+0.44%)
Apr 15, 2019	33.18	33.38	32.97	33.16	10,581,957	+0.05(+0.17%)
Apr 12, 2019	33.49	33.61	32.94	33.11	15,587,885	-0.14(-0.41%)
Apr 11, 2019	34.44	34.44	32.85	33.24	21,286,324	-1.28(-3.71%)
Apr 10, 2019	34.65	34.65	34.29	34.52	7,710,584	-0.03(-0.08%)
Apr 09, 2019	34.45	34.65	34.30	34.55	7,801,756	-0.05(-0.16%)
Apr 08, 2019	34.59	34.77	34.50	34.61	7,629,093	-0.03(-0.08%)
Apr 05, 2019	34.88	35.08	34.54	34.63	8,639,311	-0.19(-0.55%)
Apr 04, 2019	34.67	34.95	34.63	34.83	6,962,408	+0.05(+0.16%)
Apr 03, 2019	34.95	35.00	34.65	34.77	10,962,217	+0.06(+0.18%)
Apr 02, 2019	34.60	34.95	34.43	34.71	8,081,153	+0.22(+0.64%)

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.