Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	36.64	37.21	36.64	36.84	12,009,207	+0.20(+0.55%)
Jun 27, 2019	36.90	37.27	36.48	36.63	8,479,626	+0.18(+0.50%)
Jun 26, 2019	36.16	36.81	36.05	36.45	12,458,417	+0.43(+1.19%)
Jun 25, 2019	35.43	36.21	35.12	36.02	13,525,502	+0.69(+1.95%)
Jun 24, 2019	35.21	35.48	34.97	35.33	7,791,734	+0.04(+0.11%)
Jun 21, 2019	35.33	35.47	35.03	35.30	13,603,022	-0.04(-0.11%)
Jun 20, 2019	35.52	35.67	34.88	35.33	9,037,268	+0.17(+0.49%)
Jun 19, 2019	35.37	35.82	35.13	35.16	11,385,694	+0.08(+0.22%)
Jun 18, 2019	34.78	35.16	34.55	35.09	8,605,174	+0.54(+1.55%)
Jun 17, 2019	34.00	34.59	33.80	34.55	5,705,903	+0.46(+1.35%)
Jun 14, 2019	34.30	34.41	33.98	34.09	5,181,336	-0.34(-1.00%)
Jun 13, 2019	34.06	34.46	33.85	34.44	4,097,559	+0.33(+0.98%)
Jun 12, 2019	34.66	34.66	34.00	34.10	5,763,010	-0.51(-1.46%)
Jun 11, 2019	34.76	34.97	34.51	34.61	4,866,087	+0.18(+0.53%)
Jun 10, 2019	34.54	34.90	34.31	34.43	8,889,211	+0.50(+1.47%)
Jun 07, 2019	33.76	33.99	33.60	33.93	6,862,912	+0.29(+0.85%)
Jun 06, 2019	33.55	33.88	32.94	33.64	10,197,858	-0.26(-0.76%)
Jun 05, 2019	34.09	34.18	33.42	33.90	10,153,466	+0.10(+0.31%)
Jun 04, 2019	32.52	33.83	32.44	33.80	13,610,803	+1.92(+6.02%)
Jun 03, 2019	31.54	32.00	31.29	31.88	11,649,685	+0.34(+1.08%)
May 31, 2019	31.50	31.88	31.36	31.54	16,682,914	-1.40(-4.25%)
May 30, 2019	32.88	33.19	32.61	32.94	9,023,406	+0.03(+0.09%)
May 29, 2019	32.79	32.96	32.46	32.91	13,650,305	-0.06(-0.17%)
May 28, 2019	33.29	33.43	32.83	32.96	8,345,684	-0.26(-0.77%)
May 24, 2019	33.48	33.50	32.99	33.22	5,563,649	-0.01(-0.03%)
May 23, 2019	33.25	33.28	32.49	33.23	14,532,658	-0.40(-1.18%)
May 22, 2019	35.00	35.04	33.49	33.63	14,023,098	-1.49(-4.26%)
May 21, 2019	35.00	35.22	34.74	35.12	8,867,579	+0.15(+0.43%)
May 20, 2019	34.68	35.00	34.66	34.97	18,524,960	-0.03(-0.08%)
May 17, 2019	35.01	35.34	34.86	35.00	8,426,088	-0.36(-1.02%)
May 16, 2019	35.28	35.58	35.12	35.36	6,062,813	+0.01(+0.03%)
May 15, 2019	34.65	35.53	34.51	35.35	8,659,133	+0.23(+0.65%)
May 14, 2019	34.82	35.36	34.69	35.12	6,908,478	+0.54(+1.56%)
May 13, 2019	34.86	35.11	34.48	34.58	20,568,154	-1.26(-3.51%)
May 10, 2019	35.47	35.92	35.04	35.84	6,809,167	+0.29(+0.82%)
May 09, 2019	35.56	35.63	35.21	35.55	9,407,489	-0.60(-1.65%)
May 08, 2019	36.34	36.68	36.08	36.14	7,488,163	-0.30(-0.83%)
May 07, 2019	36.76	36.78	36.20	36.44	11,900,885	+0.42(+1.15%)
May 06, 2019	35.47	36.10	35.23	36.03	7,935,778	-0.67(-1.83%)
May 03, 2019	36.45	36.79	36.10	36.70	7,612,975	+0.52(+1.44%)
May 02, 2019	36.38	36.74	36.13	36.18	11,938,008	-0.47(-1.29%)
May 01, 2019	36.89	37.08	36.56	36.65	9,349,514	-0.19(-0.51%)
Apr 30, 2019	36.81	37.33	36.47	36.84	16,953,044	-1.00(-2.65%)
Apr 29, 2019	37.60	38.10	37.54	37.84	10,146,670	+0.31(+0.83%)
Apr 26, 2019	37.88	37.93	37.31	37.53	12,507,507	+0.54(+1.46%)
Apr 25, 2019	37.38	37.57	36.84	36.99	8,621,073	-0.58(-1.54%)
Apr 24, 2019	37.37	37.73	37.24	37.57	5,883,136	-0.10(-0.28%)
Apr 23, 2019	37.27	37.68	37.06	37.67	10,051,570	+0.31(+0.84%)
Apr 22, 2019	37.83	37.93	37.35	37.36	7,614,932	-0.76(-1.99%)
Apr 18, 2019	37.83	38.26	37.82	38.12	11,289,055	+0.29(+0.78%)
Apr 17, 2019	37.93	38.08	37.72	37.83	8,734,473	+0.31(+0.83%)
Apr 16, 2019	37.42	37.75	37.33	37.51	6,327,850	+0.09(+0.23%)
Apr 15, 2019	37.74	37.84	37.22	37.43	5,475,980	-0.13(-0.35%)
Apr 12, 2019	37.46	37.88	37.39	37.56	5,232,949	+0.36(+0.97%)
Apr 11, 2019	37.25	37.45	37.01	37.20	4,843,727	+0.08(+0.20%)
Apr 10, 2019	36.78	37.28	36.68	37.13	5,784,144	+0.37(+1.00%)
Apr 09, 2019	36.75	36.96	36.61	36.76	6,901,956	-0.19(-0.51%)
Apr 08, 2019	36.67	36.97	36.66	36.95	6,335,391	+0.11(+0.31%)
Apr 05, 2019	36.75	36.90	36.49	36.83	4,755,083	+0.14(+0.39%)
Apr 04, 2019	36.32	36.83	36.31	36.69	7,522,797	+0.38(+1.04%)
Apr 03, 2019	36.18	36.55	36.16	36.31	9,545,888	+0.55(+1.53%)
Apr 02, 2019	35.78	35.95	35.57	35.76	5,991,420	+0.05(+0.13%)

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.