Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.43	34.91	34.40	34.88	11,100,823	+0.55(+1.61%)
Jun 27, 2019	34.39	34.54	34.10	34.33	7,312,353	+0.08(+0.23%)
Jun 26, 2019	34.26	34.89	34.02	34.25	9,528,521	+0.39(+1.14%)
Jun 25, 2019	33.86	34.00	33.44	33.86	9,079,766	-0.06(-0.18%)
Jun 24, 2019	33.97	34.39	33.72	33.92	10,650,951	-0.20(-0.59%)
Jun 21, 2019	33.67	34.15	33.42	34.12	18,357,166	+0.55(+1.65%)
Jun 20, 2019	32.82	33.66	32.72	33.57	14,888,974	+1.53(+4.77%)
Jun 19, 2019	32.56	32.59	31.87	32.04	11,705,097	-0.37(-1.14%)
Jun 18, 2019	32.20	32.81	32.07	32.41	11,538,890	+0.24(+0.74%)
Jun 17, 2019	31.39	32.24	31.32	32.18	8,630,268	+0.64(+2.03%)
Jun 14, 2019	32.18	32.21	31.28	31.53	13,184,628	-0.75(-2.34%)
Jun 13, 2019	31.75	32.44	31.53	32.29	16,333,257	+1.06(+3.40%)
Jun 12, 2019	32.30	32.30	31.16	31.23	13,967,332	-0.97(-3.03%)
Jun 11, 2019	31.68	32.49	31.42	32.20	13,809,582	+1.07(+3.44%)
Jun 10, 2019	31.43	31.79	31.05	31.13	13,809,208	-0.11(-0.37%)
Jun 07, 2019	31.08	31.73	30.90	31.25	14,676,412	+0.48(+1.57%)
Jun 06, 2019	30.66	31.22	30.41	30.76	14,078,233	+0.10(+0.32%)
Jun 05, 2019	31.43	31.46	30.45	30.67	10,366,735	-0.69(-2.21%)
Jun 04, 2019	31.17	31.58	30.86	31.36	9,139,215	+0.65(+2.11%)
Jun 03, 2019	30.28	30.85	30.14	30.71	11,416,368	+0.69(+2.31%)
May 31, 2019	30.04	30.23	29.82	30.02	13,227,071	-0.42(-1.39%)
May 30, 2019	31.19	31.39	30.39	30.44	13,545,516	-0.87(-2.76%)
May 29, 2019	31.15	31.38	30.68	31.31	11,503,408	-0.28(-0.88%)
May 28, 2019	32.10	32.13	31.53	31.58	13,188,276	-0.43(-1.35%)
May 24, 2019	32.58	32.80	31.96	32.02	8,858,226	-0.42(-1.31%)
May 23, 2019	32.48	32.48	31.84	32.44	13,674,573	-0.74(-2.22%)
May 22, 2019	33.89	33.97	32.89	33.18	8,586,471	-1.00(-2.94%)
May 21, 2019	34.00	34.37	33.71	34.18	7,760,923	+0.33(+0.97%)
May 20, 2019	33.60	33.89	33.45	33.85	6,840,422	+0.09(+0.26%)
May 17, 2019	34.18	34.40	33.70	33.76	8,381,171	-0.73(-2.11%)
May 16, 2019	34.26	34.62	34.15	34.49	8,820,504	+0.46(+1.35%)
May 15, 2019	33.24	34.13	33.23	34.03	12,201,841	+0.29(+0.85%)
May 14, 2019	33.31	34.59	33.19	33.75	13,916,398	+0.73(+2.20%)
May 13, 2019	33.64	33.88	32.56	33.02	19,336,062	-1.21(-3.54%)
May 10, 2019	34.53	34.72	33.44	34.23	14,804,890	-0.61(-1.76%)
May 09, 2019	34.54	34.99	34.17	34.85	14,941,150	+0.00(+0.00%)
May 08, 2019	35.06	35.13	34.54	34.85	10,675,804	-0.29(-0.81%)
May 07, 2019	35.27	35.27	34.58	35.13	12,063,840	-0.55(-1.55%)
May 06, 2019	35.34	35.90	35.22	35.69	7,594,526	-0.03(-0.10%)
May 03, 2019	35.96	36.18	35.57	35.72	8,303,164	+0.14(+0.39%)
May 02, 2019	35.46	35.95	35.19	35.58	10,526,082	-0.22(-0.60%)
May 01, 2019	36.89	37.11	35.77	35.80	12,161,550	-1.13(-3.07%)
Apr 30, 2019	37.95	37.99	36.68	36.93	14,056,349	-0.65(-1.73%)
Apr 29, 2019	37.50	38.39	37.42	37.58	10,316,952	+0.11(+0.30%)
Apr 26, 2019	37.16	37.62	36.74	37.47	9,854,749	+0.00(+0.00%)
Apr 25, 2019	38.20	38.24	37.36	37.47	10,868,364	-0.81(-2.12%)
Apr 24, 2019	39.56	39.64	38.28	38.28	10,329,604	-1.43(-3.60%)
Apr 23, 2019	39.52	39.88	39.17	39.71	9,868,561	+0.03(+0.09%)
Apr 22, 2019	39.49	39.96	39.12	39.67	9,130,805	+0.25(+0.64%)
Apr 18, 2019	41.65	42.30	39.38	39.42	18,168,660	-1.60(-3.90%)
Apr 17, 2019	41.37	41.50	40.78	41.02	9,587,417	+0.06(+0.15%)
Apr 16, 2019	40.36	41.15	40.33	40.96	8,845,826	+0.81(+2.03%)
Apr 15, 2019	39.42	40.52	39.16	40.15	12,915,546	+0.65(+1.64%)
Apr 12, 2019	39.80	40.19	39.44	39.50	10,016,310	+0.29(+0.75%)
Apr 11, 2019	39.41	39.73	38.86	39.21	6,115,031	-0.21(-0.53%)
Apr 10, 2019	39.63	39.80	39.28	39.41	7,105,947	-0.03(-0.07%)
Apr 09, 2019	39.68	39.84	39.13	39.44	8,756,953	-0.51(-1.28%)
Apr 08, 2019	39.07	40.01	39.03	39.95	13,198,374	+1.01(+2.60%)
Apr 05, 2019	38.43	39.41	38.30	38.94	10,573,683	+0.78(+2.04%)
Apr 04, 2019	37.56	38.16	37.26	38.16	7,709,260	+0.44(+1.17%)
Apr 03, 2019	38.76	38.79	37.55	37.72	8,356,399	-0.78(-2.02%)
Apr 02, 2019	38.85	39.33	38.38	38.50	7,972,147	-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.