Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.93	36.39	35.93	36.16	7,341,813	+0.22(+0.62%)
Jun 27, 2019	35.95	36.13	35.51	35.94	2,370,427	+0.10(+0.28%)
Jun 26, 2019	35.39	35.97	35.15	35.84	3,433,537	+0.45(+1.28%)
Jun 25, 2019	35.91	36.07	35.15	35.39	3,244,167	-0.41(-1.16%)
Jun 24, 2019	35.11	35.91	35.09	35.80	3,626,010	+0.69(+1.97%)
Jun 21, 2019	35.46	35.47	35.00	35.11	3,854,118	-0.52(-1.45%)
Jun 20, 2019	35.10	35.74	34.87	35.63	3,763,199	+1.01(+2.93%)
Jun 19, 2019	35.02	35.04	34.24	34.62	3,178,686	-0.27(-0.77%)
Jun 18, 2019	35.09	35.74	34.56	34.88	5,977,492	-0.08(-0.24%)
Jun 17, 2019	35.33	35.47	34.89	34.97	3,051,655	-0.32(-0.91%)
Jun 14, 2019	35.78	35.95	35.07	35.29	3,784,132	-0.69(-1.92%)
Jun 13, 2019	35.36	36.11	35.28	35.98	3,754,432	+0.80(+2.28%)
Jun 12, 2019	34.99	35.34	34.79	35.18	1,864,583	+0.21(+0.61%)
Jun 11, 2019	35.21	35.41	34.74	34.97	2,501,106	+0.06(+0.16%)
Jun 10, 2019	35.15	35.50	34.83	34.91	2,273,763	-0.07(-0.21%)
Jun 07, 2019	34.71	35.17	34.57	34.98	2,595,236	+0.49(+1.42%)
Jun 06, 2019	34.22	34.55	33.85	34.50	1,819,667	+0.19(+0.56%)
Jun 05, 2019	34.46	34.50	34.00	34.30	2,471,416	+0.03(+0.08%)
Jun 04, 2019	33.19	34.31	33.19	34.27	3,668,694	+1.47(+4.47%)
Jun 03, 2019	32.32	33.05	32.28	32.81	3,562,990	+0.63(+1.95%)
May 31, 2019	32.70	32.70	32.06	32.18	2,965,891	-0.85(-2.57%)
May 30, 2019	33.20	33.38	32.86	33.03	2,776,410	-0.07(-0.22%)
May 29, 2019	33.45	33.70	32.98	33.10	3,909,496	-0.51(-1.51%)
May 28, 2019	34.31	34.38	33.57	33.61	2,818,230	-0.75(-2.17%)
May 24, 2019	34.27	34.38	34.05	34.36	2,540,332	+0.35(+1.03%)
May 23, 2019	34.51	34.55	33.97	34.01	5,126,255	-0.95(-2.72%)
May 22, 2019	34.65	35.19	34.64	34.96	2,159,193	-0.13(-0.37%)
May 21, 2019	34.87	35.33	34.79	35.09	2,655,516	+0.37(+1.06%)
May 20, 2019	34.46	34.92	34.41	34.72	2,649,240	+0.11(+0.32%)
May 17, 2019	34.98	35.17	34.60	34.61	2,991,715	-0.56(-1.60%)
May 16, 2019	34.89	35.47	34.89	35.17	3,707,611	+0.28(+0.79%)
May 15, 2019	34.10	34.99	34.04	34.89	5,127,332	+0.47(+1.37%)
May 14, 2019	34.17	34.69	34.04	34.42	3,493,817	+0.33(+0.97%)
May 13, 2019	34.25	34.43	33.83	34.09	4,832,342	-0.88(-2.50%)
May 10, 2019	34.68	35.03	34.22	34.97	5,367,337	+0.10(+0.29%)
May 09, 2019	34.96	35.12	34.28	34.86	6,933,391	-0.41(-1.18%)
May 08, 2019	35.76	35.88	35.21	35.28	4,998,149	-0.56(-1.57%)
May 07, 2019	36.65	36.86	35.67	35.84	4,776,991	-1.11(-2.99%)
May 06, 2019	36.53	36.98	36.15	36.95	3,734,506	-0.32(-0.87%)
May 03, 2019	36.73	37.32	36.73	37.27	2,706,020	+0.65(+1.76%)
May 02, 2019	36.25	36.67	36.22	36.62	3,247,034	+0.40(+1.09%)
May 01, 2019	36.06	36.73	35.96	36.23	3,906,467	+0.23(+0.64%)
Apr 30, 2019	36.25	36.25	35.54	36.00	4,273,914	-0.25(-0.69%)
Apr 29, 2019	35.68	36.35	35.57	36.25	5,685,759	+0.78(+2.21%)
Apr 26, 2019	35.21	36.11	35.08	35.46	8,197,813	+0.90(+2.61%)
Apr 25, 2019	36.05	36.08	34.56	34.56	9,946,796	-2.29(-6.23%)
Apr 24, 2019	36.80	37.33	36.73	36.86	4,020,659	+0.00(+0.00%)
Apr 23, 2019	36.53	37.09	36.53	36.86	5,318,775	+0.27(+0.73%)
Apr 22, 2019	36.83	36.83	36.29	36.59	3,313,445	-0.31(-0.85%)
Apr 18, 2019	36.89	37.01	36.65	36.90	4,380,804	+0.05(+0.12%)
Apr 17, 2019	37.48	37.51	36.81	36.86	3,388,809	-0.44(-1.19%)
Apr 16, 2019	37.48	37.53	37.17	37.30	3,215,150	-0.06(-0.15%)
Apr 15, 2019	37.45	37.47	37.20	37.35	2,494,448	+0.06(+0.17%)
Apr 12, 2019	37.33	37.53	37.08	37.29	2,372,800	+0.14(+0.37%)
Apr 11, 2019	37.12	37.23	36.95	37.15	2,798,975	+0.02(+0.05%)
Apr 10, 2019	37.02	37.14	36.88	37.13	2,291,333	+0.15(+0.40%)
Apr 09, 2019	37.30	37.32	36.97	36.98	1,714,085	-0.55(-1.47%)
Apr 08, 2019	37.34	37.61	37.09	37.54	1,988,783	+0.09(+0.25%)
Apr 05, 2019	36.94	37.51	36.92	37.44	3,440,947	+0.58(+1.57%)
Apr 04, 2019	36.41	37.03	36.41	36.87	2,154,719	+0.49(+1.34%)
Apr 03, 2019	36.52	36.70	36.23	36.38	3,259,969	+0.01(+0.03%)
Apr 02, 2019	36.15	36.44	35.96	36.37	4,196,553	+0.25(+0.69%)

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.