Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.56	35.05	34.53	35.01	11,058,887	+0.55(+1.61%)
Jun 27, 2019	34.52	34.67	34.23	34.46	7,284,729	+0.08(+0.23%)
Jun 26, 2019	34.39	35.02	34.15	34.38	9,492,525	+0.39(+1.14%)
Jun 25, 2019	33.99	34.13	33.57	33.99	9,045,465	-0.06(-0.18%)
Jun 24, 2019	34.09	34.52	33.84	34.05	10,610,715	-0.20(-0.59%)
Jun 21, 2019	33.80	34.28	33.55	34.25	18,287,816	+0.56(+1.65%)
Jun 20, 2019	32.94	33.79	32.84	33.70	14,832,727	+1.53(+4.77%)
Jun 19, 2019	32.69	32.71	31.99	32.17	11,660,878	-0.37(-1.14%)
Jun 18, 2019	32.32	32.93	32.19	32.54	11,495,298	+0.24(+0.74%)
Jun 17, 2019	31.51	32.36	31.44	32.30	8,597,665	+0.64(+2.03%)
Jun 14, 2019	32.31	32.33	31.40	31.65	13,134,819	-0.76(-2.34%)
Jun 13, 2019	31.87	32.56	31.65	32.41	16,271,554	+1.07(+3.40%)
Jun 12, 2019	32.42	32.42	31.28	31.35	13,914,567	-0.98(-3.03%)
Jun 11, 2019	31.80	32.61	31.54	32.32	13,757,413	+1.07(+3.44%)
Jun 10, 2019	31.55	31.91	31.17	31.25	13,757,041	-0.11(-0.37%)
Jun 07, 2019	31.20	31.85	31.02	31.36	14,620,968	+0.48(+1.57%)
Jun 06, 2019	30.77	31.34	30.53	30.88	14,025,049	+0.10(+0.31%)
Jun 05, 2019	31.55	31.58	30.56	30.78	10,327,572	-0.70(-2.21%)
Jun 04, 2019	31.28	31.70	30.98	31.48	9,104,689	+0.65(+2.11%)
Jun 03, 2019	30.39	30.97	30.25	30.83	11,373,244	+0.69(+2.31%)
May 31, 2019	30.16	30.35	29.93	30.13	13,177,107	-0.43(-1.39%)
May 30, 2019	31.30	31.51	30.50	30.56	13,494,349	-0.87(-2.76%)
May 29, 2019	31.27	31.50	30.80	31.43	11,459,954	-0.28(-0.88%)
May 28, 2019	32.22	32.25	31.65	31.70	13,138,458	-0.43(-1.35%)
May 24, 2019	32.70	32.92	32.08	32.14	8,824,764	-0.43(-1.31%)
May 23, 2019	32.60	32.60	31.96	32.56	13,622,918	-0.74(-2.22%)
May 22, 2019	34.01	34.10	33.02	33.30	8,554,036	-1.01(-2.94%)
May 21, 2019	34.13	34.50	33.84	34.31	7,731,606	+0.33(+0.97%)
May 20, 2019	33.73	34.01	33.58	33.98	6,814,583	+0.09(+0.26%)
May 17, 2019	34.31	34.53	33.82	33.89	8,349,511	-0.73(-2.11%)
May 16, 2019	34.39	34.75	34.28	34.62	8,787,185	+0.46(+1.35%)
May 15, 2019	33.36	34.26	33.35	34.16	12,155,749	+0.29(+0.85%)
May 14, 2019	33.43	34.72	33.32	33.88	13,863,829	+0.73(+2.20%)
May 13, 2019	33.77	34.01	32.69	33.15	19,263,020	-1.22(-3.54%)
May 10, 2019	34.66	34.85	33.57	34.36	14,748,965	-0.62(-1.76%)
May 09, 2019	34.67	35.13	34.30	34.98	14,884,710	+0.00(+0.00%)
May 08, 2019	35.20	35.26	34.67	34.98	10,635,477	-0.29(-0.81%)
May 07, 2019	35.40	35.40	34.71	35.26	12,018,270	-0.56(-1.55%)
May 06, 2019	35.47	36.04	35.35	35.82	7,565,838	-0.03(-0.10%)
May 03, 2019	36.10	36.32	35.71	35.86	8,271,799	+0.14(+0.39%)
May 02, 2019	35.59	36.09	35.33	35.72	10,486,320	-0.22(-0.60%)
May 01, 2019	37.03	37.25	35.91	35.93	12,115,610	-1.14(-3.07%)
Apr 30, 2019	38.10	38.13	36.82	37.07	14,003,252	-0.65(-1.73%)
Apr 29, 2019	37.64	38.54	37.57	37.72	10,277,980	+0.11(+0.30%)
Apr 26, 2019	37.31	37.76	36.88	37.61	9,817,523	+0.00(+0.00%)
Apr 25, 2019	38.35	38.38	37.50	37.61	10,827,309	-0.82(-2.12%)
Apr 24, 2019	39.71	39.79	38.43	38.43	10,290,584	-1.43(-3.60%)
Apr 23, 2019	39.67	40.03	39.32	39.86	9,831,283	+0.03(+0.09%)
Apr 22, 2019	39.64	40.11	39.27	39.82	9,096,314	+0.25(+0.64%)
Apr 18, 2019	41.81	42.46	39.53	39.57	18,100,030	-1.61(-3.90%)
Apr 17, 2019	41.53	41.66	40.94	41.18	9,551,201	+0.06(+0.15%)
Apr 16, 2019	40.51	41.30	40.48	41.12	8,812,411	+0.82(+2.03%)
Apr 15, 2019	39.57	40.68	39.30	40.30	12,866,758	+0.65(+1.64%)
Apr 12, 2019	39.96	40.35	39.59	39.65	9,978,474	+0.30(+0.75%)
Apr 11, 2019	39.56	39.88	39.01	39.36	6,091,932	-0.21(-0.53%)
Apr 10, 2019	39.78	39.96	39.43	39.56	7,079,105	-0.03(-0.07%)
Apr 09, 2019	39.83	39.99	39.28	39.59	8,723,874	-0.51(-1.28%)
Apr 08, 2019	39.22	40.16	39.17	40.10	13,148,518	+1.02(+2.60%)
Apr 05, 2019	38.57	39.56	38.44	39.09	10,533,742	+0.78(+2.04%)
Apr 04, 2019	37.71	38.31	37.40	38.30	7,680,139	+0.44(+1.17%)
Apr 03, 2019	38.90	38.94	37.69	37.86	8,324,833	-0.78(-2.02%)
Apr 02, 2019	39.00	39.48	38.52	38.64	7,942,032	-0.23(-0.60%)

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.