Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	35.77	35.77	35.22	35.26	7,819,950	-0.38(-1.06%)
Jun 27, 2019	35.63	35.79	35.37	35.64	12,635,574	+0.46(+1.30%)
Jun 26, 2019	35.45	35.45	35.09	35.18	10,145,226	+0.14(+0.41%)
Jun 25, 2019	35.58	35.58	35.03	35.04	7,542,938	-0.95(-2.65%)
Jun 24, 2019	35.61	36.07	35.50	35.99	7,297,719	+0.66(+1.88%)
Jun 21, 2019	35.33	35.48	35.24	35.33	14,641,828	+0.01(+0.02%)
Jun 20, 2019	35.27	35.50	34.99	35.32	11,928,431	+0.97(+2.82%)
Jun 19, 2019	34.82	34.84	34.27	34.35	11,715,189	+0.17(+0.48%)
Jun 18, 2019	33.37	34.37	33.32	34.19	14,108,755	+1.35(+4.12%)
Jun 17, 2019	33.06	33.18	32.84	32.84	7,455,607	-0.16(-0.48%)
Jun 14, 2019	33.68	33.74	32.98	32.99	12,938,994	-1.40(-4.08%)
Jun 13, 2019	34.54	34.54	34.03	34.40	7,617,691	-0.01(-0.03%)
Jun 12, 2019	34.88	35.04	34.40	34.41	7,068,731	-0.44(-1.25%)
Jun 11, 2019	35.29	35.40	34.82	34.84	6,996,912	+0.30(+0.86%)
Jun 10, 2019	34.43	34.99	34.40	34.54	9,578,850	+0.70(+2.06%)
Jun 07, 2019	33.78	34.00	33.62	33.85	5,112,058	+0.33(+0.99%)
Jun 06, 2019	33.29	33.65	33.06	33.52	7,149,857	+0.18(+0.55%)
Jun 05, 2019	34.21	34.23	33.22	33.33	9,427,860	-0.72(-2.13%)
Jun 04, 2019	33.69	34.09	33.50	34.06	8,011,951	+0.21(+0.62%)
Jun 03, 2019	33.97	34.08	33.71	33.85	11,031,406	+0.41(+1.23%)
May 31, 2019	33.37	33.98	33.35	33.44	10,669,581	+0.27(+0.81%)
May 30, 2019	33.09	33.45	32.99	33.17	8,431,838	+0.31(+0.93%)
May 29, 2019	32.66	32.91	32.42	32.86	14,090,714	+0.03(+0.11%)
May 28, 2019	33.25	33.31	32.83	32.83	13,705,195	-0.48(-1.44%)
May 24, 2019	33.50	33.78	33.30	33.31	12,089,240	+0.11(+0.34%)
May 23, 2019	33.11	33.29	32.62	33.19	16,869,954	-0.72(-2.13%)
May 22, 2019	34.18	34.34	33.90	33.92	14,012,609	-0.35(-1.02%)
May 21, 2019	34.13	34.30	33.71	34.27	13,541,015	+0.56(+1.66%)
May 20, 2019	34.22	34.27	33.59	33.71	16,033,562	-1.39(-3.95%)
May 17, 2019	35.22	35.70	34.95	35.09	12,926,837	-1.12(-3.08%)
May 16, 2019	36.30	36.31	35.94	36.21	10,567,360	-0.38(-1.05%)
May 15, 2019	36.23	36.91	36.15	36.59	6,133,383	+0.00(+0.00%)
May 14, 2019	36.26	36.69	36.10	36.59	8,152,140	+0.85(+2.39%)
May 13, 2019	36.07	36.19	35.52	35.74	12,668,896	-1.60(-4.30%)
May 10, 2019	37.37	37.57	36.79	37.34	9,535,505	-0.37(-0.97%)
May 09, 2019	37.42	37.75	36.86	37.71	12,879,188	-0.39(-1.03%)
May 08, 2019	37.95	38.36	37.89	38.10	9,304,457	-0.05(-0.14%)
May 07, 2019	38.22	38.41	37.74	38.15	11,727,457	+0.00(+0.00%)
May 06, 2019	37.77	38.21	37.67	38.15	12,336,736	-0.83(-2.12%)
May 03, 2019	39.17	39.36	38.85	38.98	6,285,014	+0.27(+0.70%)
May 02, 2019	38.24	38.77	38.15	38.71	12,291,892	+0.51(+1.32%)
May 01, 2019	38.62	38.85	38.21	38.21	8,394,342	+0.00(+0.00%)
Apr 30, 2019	37.84	38.31	37.71	38.21	13,606,950	-0.01(-0.02%)
Apr 29, 2019	38.23	38.29	37.99	38.22	10,634,369	-0.10(-0.25%)
Apr 26, 2019	38.06	38.36	37.77	38.31	14,617,514	-0.47(-1.21%)
Apr 25, 2019	39.17	39.27	38.74	38.78	11,641,017	-0.81(-2.05%)
Apr 24, 2019	39.31	39.75	39.18	39.59	12,360,545	-0.01(-0.02%)
Apr 23, 2019	39.37	39.60	39.29	39.60	13,117,956	+0.24(+0.60%)
Apr 22, 2019	39.05	39.38	38.88	39.37	12,469,697	-0.22(-0.55%)
Apr 18, 2019	38.42	39.79	38.36	39.58	19,004,258	+0.88(+2.28%)
Apr 17, 2019	38.28	38.76	38.24	38.70	18,115,660	+1.20(+3.21%)
Apr 16, 2019	37.34	37.56	37.27	37.50	7,614,727	+0.35(+0.94%)
Apr 15, 2019	37.13	37.29	37.02	37.15	6,049,267	+0.03(+0.07%)
Apr 12, 2019	37.03	37.19	36.86	37.13	7,518,758	+0.42(+1.14%)
Apr 11, 2019	36.70	36.79	36.57	36.71	5,932,054	-0.24(-0.64%)
Apr 10, 2019	36.85	37.06	36.78	36.94	4,633,818	+0.14(+0.38%)
Apr 09, 2019	36.83	36.88	36.65	36.80	5,788,995	-0.16(-0.42%)
Apr 08, 2019	36.83	37.04	36.69	36.96	7,833,840	+0.14(+0.38%)
Apr 05, 2019	36.92	36.92	36.67	36.82	5,081,435	+0.17(+0.45%)
Apr 04, 2019	36.38	36.78	36.31	36.65	8,728,396	+0.22(+0.60%)
Apr 03, 2019	36.27	36.58	36.19	36.44	7,821,902	+0.45(+1.26%)
Apr 02, 2019	35.90	36.06	35.75	35.98	6,400,022	-0.09(-0.24%)

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.