Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	34.56	35.04	34.52	35.01	11,059,391	+0.55(+1.61%)
Jun 27, 2019	34.52	34.67	34.23	34.45	7,285,061	+0.08(+0.23%)
Jun 26, 2019	34.38	35.02	34.15	34.38	9,492,957	+0.39(+1.14%)
Jun 25, 2019	33.99	34.13	33.56	33.99	9,045,877	-0.06(-0.18%)
Jun 24, 2019	34.09	34.52	33.84	34.05	10,611,198	-0.20(-0.59%)
Jun 21, 2019	33.79	34.28	33.55	34.25	18,288,650	+0.55(+1.65%)
Jun 20, 2019	32.94	33.78	32.84	33.70	14,833,403	+1.53(+4.77%)
Jun 19, 2019	32.68	32.71	31.99	32.16	11,661,409	-0.37(-1.14%)
Jun 18, 2019	32.32	32.93	32.19	32.53	11,495,822	+0.24(+0.74%)
Jun 17, 2019	31.51	32.36	31.44	32.30	8,598,057	+0.64(+2.03%)
Jun 14, 2019	32.30	32.33	31.40	31.65	13,135,418	-0.76(-2.34%)
Jun 13, 2019	31.87	32.56	31.64	32.41	16,272,295	+1.07(+3.40%)
Jun 12, 2019	32.42	32.42	31.27	31.34	13,915,201	-0.98(-3.03%)
Jun 11, 2019	31.79	32.61	31.54	32.32	13,758,039	+1.07(+3.44%)
Jun 10, 2019	31.55	31.91	31.17	31.25	13,757,667	-0.11(-0.37%)
Jun 07, 2019	31.19	31.85	31.02	31.36	14,621,634	+0.48(+1.57%)
Jun 06, 2019	30.77	31.34	30.53	30.88	14,025,688	+0.10(+0.31%)
Jun 05, 2019	31.55	31.58	30.56	30.78	10,328,042	-0.70(-2.21%)
Jun 04, 2019	31.28	31.70	30.97	31.48	9,105,104	+0.65(+2.11%)
Jun 03, 2019	30.39	30.96	30.25	30.82	11,373,760	+0.69(+2.31%)
May 31, 2019	30.16	30.35	29.93	30.13	13,177,705	-0.43(-1.39%)
May 30, 2019	31.30	31.51	30.50	30.56	13,494,962	-0.87(-2.76%)
May 29, 2019	31.27	31.50	30.80	31.42	11,460,475	-0.28(-0.88%)
May 28, 2019	32.22	32.25	31.65	31.70	13,139,055	-0.43(-1.35%)
May 24, 2019	32.70	32.92	32.08	32.14	8,825,165	-0.43(-1.31%)
May 23, 2019	32.60	32.60	31.96	32.56	13,623,537	-0.74(-2.22%)
May 22, 2019	34.01	34.10	33.01	33.30	8,554,425	-1.01(-2.94%)
May 21, 2019	34.13	34.50	33.84	34.31	7,731,957	+0.33(+0.97%)
May 20, 2019	33.73	34.01	33.58	33.98	6,814,892	+0.09(+0.26%)
May 17, 2019	34.31	34.52	33.82	33.89	8,349,890	-0.73(-2.11%)
May 16, 2019	34.39	34.75	34.28	34.62	8,787,584	+0.46(+1.35%)
May 15, 2019	33.36	34.26	33.35	34.16	12,156,301	+0.29(+0.85%)
May 14, 2019	33.43	34.72	33.32	33.87	13,864,459	+0.73(+2.20%)
May 13, 2019	33.77	34.00	32.68	33.14	19,263,896	-1.22(-3.54%)
May 10, 2019	34.66	34.85	33.57	34.36	14,749,635	-0.62(-1.76%)
May 09, 2019	34.67	35.12	34.30	34.98	14,885,387	+0.00(+0.00%)
May 08, 2019	35.19	35.26	34.67	34.98	10,635,960	-0.29(-0.81%)
May 07, 2019	35.40	35.40	34.71	35.26	12,018,816	-0.56(-1.55%)
May 06, 2019	35.47	36.04	35.35	35.82	7,566,182	-0.03(-0.10%)
May 03, 2019	36.10	36.31	35.71	35.85	8,272,175	+0.14(+0.39%)
May 02, 2019	35.59	36.09	35.32	35.71	10,486,796	-0.22(-0.60%)
May 01, 2019	37.03	37.25	35.91	35.93	12,116,161	-1.14(-3.07%)
Apr 30, 2019	38.09	38.13	36.82	37.07	14,003,888	-0.65(-1.73%)
Apr 29, 2019	37.64	38.54	37.56	37.72	10,278,447	+0.11(+0.30%)
Apr 26, 2019	37.30	37.76	36.88	37.61	9,817,969	+0.00(+0.00%)
Apr 25, 2019	38.35	38.38	37.50	37.61	10,827,801	-0.82(-2.12%)
Apr 24, 2019	39.71	39.79	38.42	38.42	10,291,052	-1.43(-3.60%)
Apr 23, 2019	39.67	40.03	39.32	39.86	9,831,730	+0.03(+0.09%)
Apr 22, 2019	39.64	40.11	39.27	39.82	9,096,727	+0.25(+0.64%)
Apr 18, 2019	41.80	42.45	39.53	39.57	18,100,852	-1.61(-3.90%)
Apr 17, 2019	41.53	41.66	40.93	41.18	9,551,634	+0.06(+0.15%)
Apr 16, 2019	40.51	41.30	40.48	41.12	8,812,811	+0.82(+2.03%)
Apr 15, 2019	39.57	40.67	39.30	40.30	12,867,342	+0.65(+1.64%)
Apr 12, 2019	39.95	40.34	39.59	39.65	9,978,927	+0.30(+0.75%)
Apr 11, 2019	39.56	39.88	39.01	39.35	6,092,209	-0.21(-0.53%)
Apr 10, 2019	39.78	39.95	39.43	39.56	7,079,426	-0.03(-0.07%)
Apr 09, 2019	39.83	39.99	39.28	39.59	8,724,271	-0.51(-1.28%)
Apr 08, 2019	39.22	40.16	39.17	40.10	13,149,115	+1.02(+2.60%)
Apr 05, 2019	38.57	39.55	38.44	39.08	10,534,220	+0.78(+2.04%)
Apr 04, 2019	37.70	38.31	37.40	38.30	7,680,488	+0.44(+1.17%)
Apr 03, 2019	38.90	38.94	37.69	37.86	8,325,211	-0.78(-2.02%)
Apr 02, 2019	39.00	39.48	38.52	38.64	7,942,393	-0.23(-0.60%)

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.