Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.52	35.19	33.38	34.92	942,826	+1.35(+4.02%)
Jun 27, 2019	33.64	33.85	33.37	33.57	104,228	-0.08(-0.25%)
Jun 26, 2019	34.55	34.55	33.47	33.65	171,068	-0.57(-1.68%)
Jun 25, 2019	33.96	34.45	33.96	34.23	132,590	+0.17(+0.50%)
Jun 24, 2019	34.63	34.63	33.98	34.06	84,799	-0.51(-1.49%)
Jun 21, 2019	34.29	34.96	33.94	34.57	147,850	+0.10(+0.29%)
Jun 20, 2019	34.03	34.66	34.03	34.47	122,745	+0.46(+1.34%)
Jun 19, 2019	33.80	34.12	33.53	34.02	77,759	+0.16(+0.47%)
Jun 18, 2019	34.34	34.47	33.69	33.85	51,126	-0.40(-1.16%)
Jun 17, 2019	34.07	34.45	33.82	34.25	81,884	+0.14(+0.42%)
Jun 14, 2019	34.02	34.35	33.80	34.11	64,380	+0.22(+0.65%)
Jun 13, 2019	33.73	34.12	33.66	33.89	61,431	+0.28(+0.84%)
Jun 12, 2019	33.69	33.92	33.54	33.61	59,459	-0.10(-0.30%)
Jun 11, 2019	33.69	33.81	33.39	33.71	103,818	+0.03(+0.10%)
Jun 10, 2019	33.88	33.90	33.51	33.67	55,658	-0.20(-0.59%)
Jun 07, 2019	33.92	34.06	33.74	33.87	40,470	+0.18(+0.55%)
Jun 06, 2019	33.68	33.82	33.39	33.69	43,272	-0.03(-0.10%)
Jun 05, 2019	33.56	33.83	33.21	33.72	81,234	+0.29(+0.88%)
Jun 04, 2019	33.70	33.71	33.08	33.43	70,478	-0.27(-0.80%)
Jun 03, 2019	33.62	33.73	33.09	33.70	80,187	+0.13(+0.37%)
May 31, 2019	33.25	34.04	33.25	33.57	112,100	+0.08(+0.23%)
May 30, 2019	33.56	33.66	33.17	33.50	58,643	+0.03(+0.10%)
May 29, 2019	33.37	33.59	33.04	33.46	108,026	+0.00(+0.00%)
May 28, 2019	33.72	33.82	33.36	33.46	136,564	-0.14(-0.42%)
May 24, 2019	33.66	33.86	33.50	33.61	67,690	+0.02(+0.05%)
May 23, 2019	33.48	33.66	33.31	33.59	62,123	+0.03(+0.07%)
May 22, 2019	33.60	33.70	33.42	33.56	57,539	-0.11(-0.32%)
May 21, 2019	33.25	33.77	33.25	33.67	84,290	+0.37(+1.11%)
May 20, 2019	33.51	33.62	33.23	33.30	44,467	-0.20(-0.60%)
May 17, 2019	33.33	33.62	33.25	33.51	63,392	+0.06(+0.18%)
May 16, 2019	33.83	33.92	33.44	33.45	55,842	-0.36(-1.07%)
May 15, 2019	34.28	34.45	33.72	33.81	59,679	-0.56(-1.63%)
May 14, 2019	34.38	34.62	34.09	34.37	90,948	-0.03(-0.10%)
May 13, 2019	34.34	34.66	34.18	34.40	94,126	-0.20(-0.58%)
May 10, 2019	34.63	34.89	34.28	34.60	120,696	-0.03(-0.10%)
May 09, 2019	33.36	35.11	33.36	34.64	179,477	+1.16(+3.45%)
May 08, 2019	32.00	33.56	32.00	33.48	198,304	+1.60(+5.02%)
May 07, 2019	32.61	32.62	31.60	31.88	53,367	-0.88(-2.68%)
May 06, 2019	32.47	33.35	32.47	32.76	80,043	+0.15(+0.46%)
May 03, 2019	32.10	32.62	32.02	32.61	112,578	+1.18(+3.76%)
May 02, 2019	31.87	32.08	31.14	31.43	68,092	-0.52(-1.63%)
May 01, 2019	31.32	32.45	31.24	31.95	135,275	+0.54(+1.73%)
Apr 30, 2019	31.00	31.65	30.72	31.40	83,867	+0.60(+1.96%)
Apr 29, 2019	31.80	31.91	30.57	30.80	158,885	-1.02(-3.21%)
Apr 26, 2019	31.08	32.04	31.08	31.82	127,023	+0.58(+1.85%)
Apr 25, 2019	31.25	31.50	30.64	31.24	85,915	-0.09(-0.29%)
Apr 24, 2019	30.56	31.55	30.46	31.34	136,939	+0.95(+3.11%)
Apr 23, 2019	29.48	30.59	29.48	30.39	226,101	+0.97(+3.30%)
Apr 22, 2019	30.03	30.03	29.07	29.42	99,430	-0.61(-2.04%)
Apr 18, 2019	30.02	30.31	29.78	30.03	77,718	+0.03(+0.11%)
Apr 17, 2019	29.49	30.24	28.99	30.00	178,448	+0.45(+1.53%)
Apr 16, 2019	30.62	30.74	29.53	29.54	109,131	-1.16(-3.77%)
Apr 15, 2019	31.15	31.31	30.59	30.70	53,785	-0.47(-1.51%)
Apr 12, 2019	31.26	31.47	30.86	31.17	122,725	-0.23(-0.75%)
Apr 11, 2019	31.94	31.94	31.19	31.40	90,482	-0.61(-1.91%)
Apr 10, 2019	31.45	32.26	31.45	32.01	105,127	+0.62(+1.97%)
Apr 09, 2019	30.88	31.54	30.83	31.39	89,445	+0.49(+1.57%)
Apr 08, 2019	30.83	30.97	30.42	30.91	62,221	+0.00(+0.00%)
Apr 05, 2019	30.81	30.98	30.67	30.91	57,065	+0.10(+0.33%)
Apr 04, 2019	31.42	31.42	30.74	30.81	56,053	-0.68(-2.15%)
Apr 03, 2019	31.60	31.72	31.30	31.49	63,023	-0.11(-0.34%)
Apr 02, 2019	31.81	31.94	31.35	31.60	68,987	-0.23(-0.74%)

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.