Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	29.02	29.94	28.89	29.94	6,607,510	+0.93(+3.20%)
Jun 27, 2019	28.76	29.01	28.14	29.01	7,430,635	+0.28(+0.98%)
Jun 26, 2019	29.82	29.86	28.72	28.73	5,076,503	-1.23(-4.10%)
Jun 25, 2019	30.06	30.33	29.86	29.95	4,437,580	-0.03(-0.11%)
Jun 24, 2019	30.40	30.62	29.84	29.99	5,310,240	+0.01(+0.03%)
Jun 21, 2019	29.88	30.17	29.73	29.98	7,073,727	+0.11(+0.37%)
Jun 20, 2019	30.02	30.05	29.62	29.87	4,550,365	+0.20(+0.69%)
Jun 19, 2019	29.54	29.84	29.30	29.66	5,147,213	+0.13(+0.43%)
Jun 18, 2019	29.53	29.85	29.21	29.54	3,973,605	+0.18(+0.61%)
Jun 17, 2019	29.65	29.72	29.27	29.36	3,610,883	-0.29(-0.98%)
Jun 14, 2019	29.36	29.73	29.17	29.65	3,187,846	+0.31(+1.05%)
Jun 13, 2019	29.47	29.78	29.12	29.34	3,316,870	-0.07(-0.23%)
Jun 12, 2019	29.40	29.93	29.29	29.41	3,077,066	-0.04(-0.14%)
Jun 11, 2019	29.14	29.65	29.11	29.45	4,037,280	+0.30(+1.02%)
Jun 10, 2019	29.56	29.75	29.00	29.15	3,587,447	-0.45(-1.53%)
Jun 07, 2019	30.08	30.30	29.53	29.60	3,702,866	-0.47(-1.56%)
Jun 06, 2019	30.11	30.22	29.63	30.07	3,919,018	+0.11(+0.37%)
Jun 05, 2019	29.94	30.01	29.48	29.96	4,890,655	+0.23(+0.77%)
Jun 04, 2019	29.38	29.78	29.01	29.73	7,304,218	+0.51(+1.75%)
Jun 03, 2019	29.11	29.45	28.93	29.22	4,310,547	+0.20(+0.71%)
May 31, 2019	28.63	29.27	28.50	29.02	5,315,384	+0.26(+0.89%)
May 30, 2019	29.26	29.40	28.72	28.76	3,627,768	-0.46(-1.58%)
May 29, 2019	29.85	29.92	29.19	29.22	3,983,261	-0.63(-2.11%)
May 28, 2019	30.26	30.44	29.68	29.85	6,760,359	-0.43(-1.44%)
May 24, 2019	30.35	30.73	30.23	30.29	2,971,866	+0.00(+0.00%)
May 23, 2019	30.87	30.93	30.21	30.29	5,116,786	-0.83(-2.66%)
May 22, 2019	31.13	31.37	30.97	31.11	3,871,921	-0.17(-0.54%)
May 21, 2019	30.62	31.50	30.53	31.28	5,297,446	+0.67(+2.20%)
May 20, 2019	30.16	30.66	29.94	30.61	6,033,219	+0.28(+0.93%)
May 17, 2019	30.26	30.58	30.20	30.33	3,154,528	-0.19(-0.61%)
May 16, 2019	30.73	30.94	30.35	30.52	3,576,422	-0.16(-0.53%)
May 15, 2019	30.73	30.90	30.34	30.68	4,194,231	-0.21(-0.69%)
May 14, 2019	31.51	31.59	30.74	30.89	4,833,741	-0.49(-1.55%)
May 13, 2019	31.58	31.85	31.21	31.38	3,965,623	-0.43(-1.34%)
May 10, 2019	31.24	31.88	30.86	31.80	4,819,017	+0.54(+1.72%)
May 09, 2019	31.50	31.73	30.89	31.27	6,604,859	-0.24(-0.76%)
May 08, 2019	32.83	32.85	30.85	31.50	9,918,428	-1.44(-4.37%)
May 07, 2019	32.53	33.15	32.47	32.95	5,278,115	+0.26(+0.78%)
May 06, 2019	33.53	33.70	32.25	32.69	4,752,613	-0.93(-2.76%)
May 03, 2019	33.66	34.10	33.12	33.62	4,154,301	-0.11(-0.33%)
May 02, 2019	34.38	34.95	33.68	33.73	4,446,205	-0.84(-2.42%)
May 01, 2019	34.95	35.09	34.51	34.56	3,104,970	-0.53(-1.51%)
Apr 30, 2019	34.79	35.10	34.56	35.09	3,391,521	+0.27(+0.78%)
Apr 29, 2019	34.84	35.01	34.57	34.82	2,193,778	-0.03(-0.10%)
Apr 26, 2019	34.98	35.22	34.79	34.85	1,732,631	+0.03(+0.07%)
Apr 25, 2019	35.03	35.21	34.75	34.83	2,707,540	-0.39(-1.11%)
Apr 24, 2019	35.26	35.44	35.02	35.22	2,062,241	+0.01(+0.02%)
Apr 23, 2019	34.97	35.37	34.83	35.21	3,703,782	+0.38(+1.10%)
Apr 22, 2019	34.94	34.97	34.56	34.83	2,753,727	-0.09(-0.27%)
Apr 18, 2019	35.16	35.32	34.78	34.92	3,693,963	-0.15(-0.44%)
Apr 17, 2019	35.77	35.85	34.74	35.08	7,159,795	-0.72(-2.02%)
Apr 16, 2019	35.98	36.15	35.77	35.80	2,465,974	-0.22(-0.61%)
Apr 15, 2019	36.08	36.25	35.89	36.02	2,188,102	+0.02(+0.05%)
Apr 12, 2019	36.18	36.23	35.95	36.00	2,301,448	-0.12(-0.33%)
Apr 11, 2019	35.97	36.16	35.82	36.12	2,711,643	+0.13(+0.36%)
Apr 10, 2019	36.02	36.46	35.92	36.00	2,830,336	+0.09(+0.24%)
Apr 09, 2019	35.60	35.93	35.60	35.91	2,886,551	+0.18(+0.50%)
Apr 08, 2019	35.77	35.85	35.38	35.73	2,515,921	-0.10(-0.29%)
Apr 05, 2019	36.06	36.17	35.50	35.83	2,855,472	-0.14(-0.40%)
Apr 04, 2019	36.25	36.25	35.83	35.98	2,577,682	-0.09(-0.24%)
Apr 03, 2019	36.07	36.64	35.93	36.06	2,978,380	-0.02(-0.05%)
Apr 02, 2019	35.71	36.25	35.63	36.08	3,581,376	+0.49(+1.39%)

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.