Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.05	34.17	34.01	34.06	1,706,374	-0.06(-0.18%)
Jun 27, 2019	33.99	34.17	33.91	34.12	834,973	+0.23(+0.68%)
Jun 26, 2019	34.09	34.09	33.88	33.89	573,102	-0.23(-0.68%)
Jun 25, 2019	34.11	34.18	34.09	34.12	468,038	+0.12(+0.34%)
Jun 24, 2019	33.93	34.03	33.92	34.01	716,014	+0.23(+0.69%)
Jun 21, 2019	34.03	34.03	33.74	33.77	789,324	-0.33(-0.97%)
Jun 20, 2019	34.12	34.27	34.07	34.10	1,731,566	+0.10(+0.29%)
Jun 19, 2019	33.85	34.08	33.79	34.01	594,328	+0.04(+0.13%)
Jun 18, 2019	34.07	34.09	33.88	33.96	884,564	+0.15(+0.45%)
Jun 17, 2019	33.76	33.83	33.67	33.81	3,552,426	+0.05(+0.16%)
Jun 14, 2019	33.67	33.81	33.67	33.76	1,339,218	+0.07(+0.21%)
Jun 13, 2019	33.60	33.70	33.59	33.68	488,619	+0.12(+0.35%)
Jun 12, 2019	33.48	33.58	33.47	33.57	470,249	+0.02(+0.05%)
Jun 11, 2019	33.48	33.59	33.46	33.55	412,721	+0.03(+0.08%)
Jun 10, 2019	33.57	33.57	33.47	33.52	964,450	-0.29(-0.87%)
Jun 07, 2019	33.84	33.90	33.75	33.82	2,338,954	+0.29(+0.88%)
Jun 06, 2019	33.62	33.77	33.45	33.52	791,793	+0.09(+0.27%)
Jun 05, 2019	33.51	33.61	33.43	33.43	2,069,235	-0.19(-0.56%)
Jun 04, 2019	33.75	33.82	33.53	33.62	2,144,447	-0.37(-1.08%)
Jun 03, 2019	33.85	34.03	33.77	33.99	16,076,293	+0.22(+0.64%)
May 31, 2019	33.54	33.78	33.51	33.77	2,072,966	+0.42(+1.25%)
May 30, 2019	33.15	33.36	33.04	33.35	513,447	+0.28(+0.83%)
May 29, 2019	33.23	33.29	33.07	33.08	1,877,095	+0.08(+0.24%)
May 28, 2019	32.89	33.02	32.83	33.00	2,278,317	+0.24(+0.73%)
May 24, 2019	32.70	32.75	32.65	32.75	410,191	+0.03(+0.08%)
May 23, 2019	32.51	32.83	32.51	32.73	584,128	+0.36(+1.10%)
May 22, 2019	32.23	32.38	32.23	32.37	543,009	+0.19(+0.58%)
May 21, 2019	32.21	32.24	32.13	32.18	766,799	-0.04(-0.14%)
May 20, 2019	32.34	32.39	32.22	32.23	710,493	-0.08(-0.25%)
May 17, 2019	32.37	32.37	32.23	32.31	282,518	+0.08(+0.25%)
May 16, 2019	32.25	32.27	32.19	32.23	555,576	-0.12(-0.36%)
May 15, 2019	32.38	32.38	32.26	32.35	444,693	+0.21(+0.67%)
May 14, 2019	32.18	32.22	32.11	32.13	375,185	-0.11(-0.33%)
May 13, 2019	32.14	32.29	32.11	32.24	2,488,410	+0.26(+0.81%)
May 10, 2019	32.02	32.15	31.94	31.98	1,378,683	-0.04(-0.11%)
May 09, 2019	32.06	32.12	31.90	32.02	592,669	+0.11(+0.33%)
May 08, 2019	32.09	32.11	31.87	31.91	708,137	-0.12(-0.39%)
May 07, 2019	31.94	32.09	31.90	32.03	478,120	+0.22(+0.70%)
May 06, 2019	31.88	31.89	31.78	31.81	516,854	+0.11(+0.34%)
May 03, 2019	31.70	31.77	31.64	31.70	649,928	+0.07(+0.23%)
May 02, 2019	31.71	31.74	31.55	31.63	304,185	-0.12(-0.39%)
May 01, 2019	31.71	31.93	31.70	31.76	1,313,276	+0.10(+0.31%)
Apr 30, 2019	31.48	31.66	31.47	31.66	561,604	+0.16(+0.51%)
Apr 29, 2019	31.54	31.57	31.45	31.50	536,474	-0.19(-0.59%)
Apr 26, 2019	31.71	31.73	31.65	31.68	339,330	+0.12(+0.37%)
Apr 25, 2019	31.61	31.63	31.51	31.57	356,853	-0.05(-0.17%)
Apr 24, 2019	31.52	31.63	31.51	31.62	433,300	+0.25(+0.79%)
Apr 23, 2019	31.38	31.40	31.33	31.37	261,830	+0.07(+0.23%)
Apr 22, 2019	31.36	31.37	31.29	31.30	723,999	-0.17(-0.54%)
Apr 18, 2019	31.44	31.48	31.42	31.47	365,891	+0.18(+0.57%)
Apr 17, 2019	31.27	31.36	31.27	31.29	361,328	-0.01(-0.03%)
Apr 16, 2019	31.36	31.39	31.28	31.30	473,865	-0.18(-0.56%)
Apr 15, 2019	31.42	31.48	31.42	31.48	838,101	+0.07(+0.23%)
Apr 12, 2019	31.45	31.49	31.38	31.41	393,352	-0.22(-0.70%)
Apr 11, 2019	31.73	31.73	31.59	31.63	186,853	-0.17(-0.53%)
Apr 10, 2019	31.80	31.86	31.76	31.80	1,086,532	+0.06(+0.20%)
Apr 09, 2019	31.77	31.82	31.68	31.74	722,654	+0.12(+0.39%)
Apr 08, 2019	31.69	31.71	31.60	31.61	377,079	-0.11(-0.34%)
Apr 05, 2019	31.64	31.76	31.63	31.72	357,675	+0.03(+0.08%)
Apr 04, 2019	31.64	31.69	31.59	31.69	6,145,334	+0.11(+0.34%)
Apr 03, 2019	31.63	31.68	31.57	31.59	570,067	-0.28(-0.89%)
Apr 02, 2019	31.83	31.90	31.79	31.87	575,210	+0.06(+0.20%)

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.