Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.76	28.46	27.54	28.45	2,795,800	+1.00(+3.64%)
Jun 27, 2019	27.30	27.51	26.93	27.45	1,888,990	+0.17(+0.62%)
Jun 26, 2019	27.62	27.81	27.25	27.28	4,183,558	-0.29(-1.05%)
Jun 25, 2019	28.53	28.62	27.34	27.57	4,774,350	-0.97(-3.40%)
Jun 24, 2019	28.22	28.60	28.08	28.54	4,700,822	+0.26(+0.92%)
Jun 21, 2019	28.60	28.60	28.07	28.28	5,223,700	-0.13(-0.46%)
Jun 20, 2019	28.33	28.50	27.95	28.41	4,300,690	+0.37(+1.32%)
Jun 19, 2019	27.38	28.16	27.29	28.04	4,924,113	+0.79(+2.90%)
Jun 18, 2019	27.24	27.64	27.04	27.25	5,774,053	+0.05(+0.18%)
Jun 17, 2019	26.82	27.32	26.52	27.20	3,112,237	+0.36(+1.34%)
Jun 14, 2019	27.14	27.29	26.82	26.84	4,180,800	-0.93(-3.35%)
Jun 13, 2019	27.34	27.82	27.14	27.77	3,186,980	+0.56(+2.06%)
Jun 12, 2019	27.07	27.49	27.00	27.21	2,045,947	+0.21(+0.78%)
Jun 11, 2019	26.42	27.07	26.38	27.00	2,688,744	+0.66(+2.51%)
Jun 10, 2019	26.57	26.70	26.22	26.34	1,464,126	-0.15(-0.57%)
Jun 07, 2019	26.45	26.88	26.40	26.49	2,138,500	+0.10(+0.38%)
Jun 06, 2019	26.31	26.48	26.15	26.39	2,440,376	+0.18(+0.69%)
Jun 05, 2019	26.78	26.93	25.90	26.21	4,607,213	-0.47(-1.76%)
Jun 04, 2019	25.77	26.74	25.77	26.68	5,079,351	+1.15(+4.50%)
Jun 03, 2019	25.59	26.16	25.37	25.53	3,946,299	-0.11(-0.43%)
May 31, 2019	25.57	26.11	25.47	25.64	4,236,600	+0.02(+0.08%)
May 30, 2019	25.81	26.19	25.51	25.62	2,866,780	-0.08(-0.31%)
May 29, 2019	25.79	26.00	25.52	25.70	3,462,388	-0.21(-0.81%)
May 28, 2019	25.59	26.08	25.59	25.91	5,385,539	+0.40(+1.57%)
May 24, 2019	25.54	25.74	25.36	25.51	1,446,600	+0.03(+0.12%)
May 23, 2019	25.58	25.72	25.26	25.48	2,439,759	-0.30(-1.16%)
May 22, 2019	26.28	26.41	25.77	25.78	3,063,835	-0.56(-2.13%)
May 21, 2019	25.97	26.51	25.89	26.34	4,449,386	+0.51(+1.97%)
May 20, 2019	26.21	26.21	25.62	25.83	2,185,561	-0.39(-1.49%)
May 17, 2019	26.01	26.28	25.89	26.22	2,169,700	-0.03(-0.11%)
May 16, 2019	26.15	26.35	25.97	26.25	2,172,683	+0.07(+0.27%)
May 15, 2019	26.28	26.44	25.95	26.18	2,367,516	-0.07(-0.27%)
May 14, 2019	25.89	26.47	25.82	26.25	3,434,624	+0.50(+1.94%)
May 13, 2019	26.37	26.62	25.69	25.75	2,562,018	-1.02(-3.81%)
May 10, 2019	26.91	26.91	26.16	26.77	2,968,400	-0.17(-0.63%)
May 09, 2019	27.10	27.31	26.46	26.94	3,061,077	-0.41(-1.50%)
May 08, 2019	27.44	27.54	26.92	27.35	2,599,114	+0.25(+0.92%)
May 07, 2019	27.33	27.76	26.97	27.10	2,821,125	-0.40(-1.45%)
May 06, 2019	27.49	27.81	27.14	27.50	2,096,356	-0.27(-0.97%)
May 03, 2019	27.75	28.06	27.39	27.77	2,585,000	+0.12(+0.43%)
May 02, 2019	29.21	29.66	27.03	27.65	3,670,837	-1.21(-4.19%)
May 01, 2019	28.62	29.16	28.62	28.86	2,439,738	+0.10(+0.35%)
Apr 30, 2019	29.42	29.50	28.63	28.76	3,925,618	-0.57(-1.94%)
Apr 29, 2019	29.50	29.92	29.21	29.33	2,813,947	-0.16(-0.54%)
Apr 26, 2019	28.66	29.51	28.53	29.49	2,054,900	+0.93(+3.26%)
Apr 25, 2019	28.45	28.76	27.70	28.56	2,775,681	+0.11(+0.39%)
Apr 24, 2019	27.15	28.59	27.02	28.45	2,764,108	+0.90(+3.27%)
Apr 23, 2019	27.13	27.83	27.13	27.55	1,905,631	+0.39(+1.44%)
Apr 22, 2019	27.87	28.00	26.96	27.16	1,602,969	-0.87(-3.10%)
Apr 18, 2019	28.37	28.39	27.89	28.03	1,362,500	-0.20(-0.71%)
Apr 17, 2019	28.20	28.50	28.04	28.23	1,152,242	+0.16(+0.57%)
Apr 16, 2019	28.13	28.30	27.81	28.07	1,161,290	+0.11(+0.39%)
Apr 15, 2019	28.00	28.15	27.74	27.96	1,388,447	-0.04(-0.14%)
Apr 12, 2019	27.97	28.43	27.52	28.00	2,373,600	+0.17(+0.61%)
Apr 11, 2019	28.33	28.97	27.71	27.83	4,567,221	-0.42(-1.49%)
Apr 10, 2019	26.98	28.87	26.97	28.25	4,484,334	+1.27(+4.71%)
Apr 09, 2019	27.00	27.14	26.78	26.98	2,570,951	-0.06(-0.22%)
Apr 08, 2019	27.53	27.65	27.00	27.04	2,278,544	-0.57(-2.06%)
Apr 05, 2019	27.27	28.14	27.24	27.61	2,348,900	+0.45(+1.66%)
Apr 04, 2019	26.24	27.17	26.20	27.16	1,446,438	+0.92(+3.51%)
Apr 03, 2019	26.05	26.50	25.81	26.24	2,059,512	+0.39(+1.51%)
Apr 02, 2019	26.19	26.27	25.75	25.85	2,853,921	-0.33(-1.26%)

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.