Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.10	31.86	31.10	31.71	3,172,556	+0.63(+2.01%)
Jun 27, 2019	30.55	31.14	30.49	31.09	2,411,830	+0.88(+2.91%)
Jun 26, 2019	30.43	30.59	30.11	30.21	2,130,401	+0.08(+0.26%)
Jun 25, 2019	30.58	30.83	30.04	30.13	2,390,853	-0.46(-1.51%)
Jun 24, 2019	31.63	31.63	30.53	30.59	2,624,074	-1.34(-4.19%)
Jun 21, 2019	31.67	31.98	31.59	31.93	3,719,065	+0.19(+0.60%)
Jun 20, 2019	31.61	31.82	30.94	31.74	2,334,998	+0.57(+1.81%)
Jun 19, 2019	31.49	31.71	31.12	31.17	1,920,318	-0.11(-0.36%)
Jun 18, 2019	30.97	31.83	30.95	31.29	1,724,996	+0.54(+1.75%)
Jun 17, 2019	31.35	31.54	30.69	30.75	2,372,097	-0.60(-1.91%)
Jun 14, 2019	32.33	32.33	31.30	31.35	1,899,324	-0.97(-2.99%)
Jun 13, 2019	31.82	32.33	31.81	32.31	1,380,027	+0.75(+2.37%)
Jun 12, 2019	31.65	31.95	31.43	31.56	1,205,802	-0.18(-0.58%)
Jun 11, 2019	32.08	32.39	31.68	31.75	1,690,608	+0.07(+0.22%)
Jun 10, 2019	31.89	32.25	31.52	31.68	3,474,448	+0.01(+0.03%)
Jun 07, 2019	31.74	32.17	31.35	31.67	2,000,415	-0.20(-0.63%)
Jun 06, 2019	31.09	32.15	31.03	31.87	3,752,779	+0.67(+2.15%)
Jun 05, 2019	31.43	31.43	30.32	31.20	3,206,659	+0.24(+0.79%)
Jun 04, 2019	29.25	30.97	29.12	30.95	3,286,358	+2.05(+7.10%)
Jun 03, 2019	28.28	29.04	28.09	28.90	3,540,290	+0.56(+1.96%)
May 31, 2019	28.29	28.59	27.83	28.35	2,447,673	-0.49(-1.69%)
May 30, 2019	29.26	29.47	28.66	28.83	1,760,682	-0.41(-1.40%)
May 29, 2019	29.36	29.69	29.07	29.24	2,324,813	-0.34(-1.15%)
May 28, 2019	30.15	30.30	29.58	29.58	2,178,813	-0.71(-2.35%)
May 24, 2019	30.41	30.61	30.06	30.29	1,428,260	+0.14(+0.46%)
May 23, 2019	30.43	30.48	29.99	30.15	2,269,752	-0.47(-1.53%)
May 22, 2019	31.32	31.98	30.62	30.62	2,304,086	-0.63(-2.00%)
May 21, 2019	30.65	31.42	30.65	31.25	2,047,368	+0.69(+2.25%)
May 20, 2019	31.13	31.42	30.50	30.56	2,910,627	-1.31(-4.12%)
May 17, 2019	32.22	32.53	31.69	31.88	1,589,268	-0.66(-2.03%)
May 16, 2019	32.67	33.16	32.51	32.54	1,800,106	-0.02(-0.05%)
May 15, 2019	32.40	32.89	32.07	32.55	2,516,868	+0.22(+0.67%)
May 14, 2019	31.55	32.69	31.45	32.34	2,982,015	+0.93(+2.96%)
May 13, 2019	31.74	31.78	31.14	31.41	2,000,085	-0.97(-2.98%)
May 10, 2019	32.19	32.60	31.75	32.37	1,668,622	+0.07(+0.22%)
May 09, 2019	32.40	32.47	31.78	32.30	2,511,533	-0.45(-1.37%)
May 08, 2019	32.72	33.20	32.56	32.75	2,161,831	-0.15(-0.47%)
May 07, 2019	32.63	33.03	32.39	32.91	2,176,165	-0.08(-0.23%)
May 06, 2019	33.21	33.30	32.49	32.98	2,006,943	-0.77(-2.29%)
May 03, 2019	33.38	33.93	33.38	33.76	2,432,429	+0.66(+2.00%)
May 02, 2019	32.46	33.32	32.26	33.09	2,238,713	+0.46(+1.39%)
May 01, 2019	33.11	33.51	32.39	32.64	2,551,480	-0.33(-1.02%)
Apr 30, 2019	31.82	33.09	31.13	32.97	5,979,681	+1.14(+3.59%)
Apr 29, 2019	31.84	32.04	31.49	31.83	4,177,276	-0.05(-0.16%)
Apr 26, 2019	31.56	31.98	31.38	31.88	2,093,486	+0.43(+1.37%)
Apr 25, 2019	31.81	32.15	31.17	31.45	2,834,291	-0.19(-0.60%)
Apr 24, 2019	31.40	31.71	31.23	31.64	2,663,288	+0.28(+0.90%)
Apr 23, 2019	30.77	31.51	30.41	31.36	3,703,009	+0.60(+1.96%)
Apr 22, 2019	31.33	31.60	30.58	30.76	2,869,997	+0.27(+0.87%)
Apr 18, 2019	30.56	30.78	30.28	30.49	2,907,322	-0.01(-0.03%)
Apr 17, 2019	31.47	31.66	30.40	30.50	3,872,048	-1.19(-3.74%)
Apr 16, 2019	31.98	31.98	30.25	31.69	8,311,960	-1.59(-4.78%)
Apr 15, 2019	33.90	34.10	33.25	33.27	3,071,648	-0.70(-2.05%)
Apr 12, 2019	33.84	34.31	33.80	33.97	2,040,061	+0.46(+1.38%)
Apr 11, 2019	33.51	34.15	33.39	33.51	1,987,663	+0.01(+0.03%)
Apr 10, 2019	33.45	33.67	33.08	33.50	1,900,765	+0.06(+0.18%)
Apr 09, 2019	33.74	33.88	33.32	33.44	2,513,709	-0.55(-1.62%)
Apr 08, 2019	34.31	34.45	33.54	33.99	1,971,978	-0.28(-0.83%)
Apr 05, 2019	33.68	34.44	33.57	34.27	2,690,827	+0.61(+1.81%)
Apr 04, 2019	34.10	34.13	33.15	33.66	2,754,736	-0.55(-1.61%)
Apr 03, 2019	33.78	34.43	33.64	34.21	2,767,035	+0.75(+2.23%)
Apr 02, 2019	34.17	34.30	33.45	33.46	2,261,441	-0.70(-2.06%)

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.