Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	32.25	32.36	31.21	32.10	46,863	+0.23(+0.71%)
Jun 27, 2019	31.55	34.90	31.30	31.87	18,551	+0.39(+1.23%)
Jun 26, 2019	31.66	31.72	31.29	31.48	15,316	+0.08(+0.26%)
Jun 25, 2019	32.11	32.11	31.28	31.40	14,574	-0.84(-2.59%)
Jun 24, 2019	32.53	32.53	32.19	32.24	15,327	-0.47(-1.43%)
Jun 21, 2019	32.30	32.91	32.16	32.71	24,567	+0.23(+0.72%)
Jun 20, 2019	32.29	32.66	32.01	32.47	9,987	+0.22(+0.70%)
Jun 19, 2019	31.79	32.32	31.45	32.25	11,086	+0.11(+0.34%)
Jun 18, 2019	31.88	32.20	31.66	32.14	15,873	+0.50(+1.59%)
Jun 17, 2019	32.17	33.93	31.32	31.64	47,627	-0.58(-1.81%)
Jun 14, 2019	32.83	32.83	32.05	32.22	8,448	+0.06(+0.20%)
Jun 13, 2019	31.66	32.20	31.66	32.16	15,098	+0.58(+1.85%)
Jun 12, 2019	35.08	35.08	31.10	31.57	21,293	-0.56(-1.74%)
Jun 11, 2019	32.74	32.81	31.90	32.13	25,709	-0.36(-1.09%)
Jun 10, 2019	32.83	33.40	32.05	32.49	20,083	-0.53(-1.59%)
Jun 07, 2019	32.98	34.84	32.67	33.01	73,702	+0.30(+0.91%)
Jun 06, 2019	33.19	33.72	32.47	32.72	19,800	-0.13(-0.38%)
Jun 05, 2019	32.56	32.90	31.70	32.84	13,030	+0.41(+1.28%)
Jun 04, 2019	32.55	32.55	31.72	32.43	11,716	+0.87(+2.76%)
Jun 03, 2019	31.49	31.57	31.21	31.56	21,965	+0.02(+0.06%)
May 31, 2019	32.45	32.45	31.29	31.54	22,566	-0.22(-0.71%)
May 30, 2019	32.18	32.59	31.68	31.76	15,897	-0.08(-0.25%)
May 29, 2019	33.03	33.03	31.77	31.84	29,986	-1.39(-4.19%)
May 28, 2019	33.06	33.27	32.64	33.24	21,030	+0.04(+0.14%)
May 24, 2019	33.60	33.65	32.72	33.19	25,790	-0.13(-0.38%)
May 23, 2019	33.30	33.37	32.18	33.32	32,482	-0.49(-1.44%)
May 22, 2019	34.18	34.19	33.49	33.81	5,410	-0.48(-1.39%)
May 21, 2019	34.96	35.47	34.18	34.28	12,403	-0.17(-0.50%)
May 20, 2019	35.47	35.47	34.20	34.45	25,099	-0.02(-0.05%)
May 17, 2019	34.46	35.10	34.31	34.47	10,894	-0.27(-0.78%)
May 16, 2019	34.81	35.02	34.03	34.74	12,762	+0.08(+0.23%)
May 15, 2019	33.97	34.68	33.85	34.66	41,505	+0.67(+1.98%)
May 14, 2019	34.98	34.99	33.36	33.99	25,052	-0.14(-0.42%)
May 13, 2019	34.15	34.67	34.01	34.13	26,214	-0.41(-1.20%)
May 10, 2019	34.64	34.76	34.02	34.54	26,012	+0.15(+0.44%)
May 09, 2019	34.80	35.28	34.28	34.39	18,891	-0.69(-1.97%)
May 08, 2019	35.35	35.49	34.99	35.08	6,631	-0.29(-0.81%)
May 07, 2019	35.86	35.86	34.99	35.37	28,180	-0.40(-1.11%)
May 06, 2019	36.23	36.23	35.11	35.77	31,333	-0.80(-2.19%)
May 03, 2019	35.28	36.57	35.03	36.57	18,231	+1.53(+4.36%)
May 02, 2019	34.61	35.15	34.47	35.04	9,431	+0.22(+0.65%)
May 01, 2019	35.26	35.64	34.62	34.81	25,651	-0.57(-1.60%)
Apr 30, 2019	34.87	36.51	34.87	35.38	25,613	-0.06(-0.18%)
Apr 29, 2019	34.43	37.56	34.43	35.44	15,517	+1.25(+3.66%)
Apr 26, 2019	33.90	35.11	33.90	34.19	18,564	-0.16(-0.47%)
Apr 25, 2019	35.03	35.03	34.00	34.35	12,635	-0.73(-2.08%)
Apr 24, 2019	35.57	36.03	35.08	35.08	23,500	-0.40(-1.12%)
Apr 23, 2019	35.78	35.97	35.35	35.48	17,551	-0.06(-0.18%)
Apr 22, 2019	36.53	37.00	35.53	35.54	20,638	-0.69(-1.91%)
Apr 18, 2019	36.19	36.48	35.98	36.23	15,674	-0.17(-0.47%)
Apr 17, 2019	36.25	36.58	35.24	36.41	18,084	+0.27(+0.75%)
Apr 16, 2019	35.69	36.61	35.63	36.14	44,532	-0.03(-0.07%)
Apr 15, 2019	35.24	36.16	35.24	36.16	16,349	+0.63(+1.77%)
Apr 12, 2019	36.50	36.50	35.33	35.53	10,338	-0.34(-0.95%)
Apr 11, 2019	35.45	35.98	35.24	35.87	10,860	+0.61(+1.73%)
Apr 10, 2019	35.40	35.40	35.00	35.26	21,367	+0.03(+0.08%)
Apr 09, 2019	35.96	35.96	35.24	35.24	25,140	-0.82(-2.27%)
Apr 08, 2019	35.87	36.23	35.82	36.05	27,697	+0.05(+0.15%)
Apr 05, 2019	35.87	36.10	35.44	36.00	34,683	+0.19(+0.53%)
Apr 04, 2019	35.69	35.91	35.50	35.81	10,900	+0.13(+0.35%)
Apr 03, 2019	35.64	35.81	35.21	35.69	29,771	+0.15(+0.43%)
Apr 02, 2019	36.10	36.10	35.27	35.53	27,461	-0.56(-1.55%)

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.