Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.66	38.70	37.37	37.90	62,519,944	+0.51(+1.37%)
Jun 27, 2019	36.19	37.65	35.86	37.39	52,513,984	+1.01(+2.78%)
Jun 26, 2019	35.23	36.94	35.06	36.38	102,074,728	+4.28(+13.34%)
Jun 25, 2019	32.75	33.27	32.03	32.10	40,155,052	-0.52(-1.60%)
Jun 24, 2019	32.61	33.47	32.43	32.62	27,795,478	-0.04(-0.12%)
Jun 21, 2019	33.10	33.28	32.15	32.66	39,565,304	-0.86(-2.58%)
Jun 20, 2019	34.22	34.63	33.41	33.52	22,071,232	+0.19(+0.56%)
Jun 19, 2019	34.07	34.07	33.11	33.33	20,793,042	-0.34(-1.02%)
Jun 18, 2019	32.31	34.27	32.31	33.68	34,320,824	+1.83(+5.74%)
Jun 17, 2019	31.96	32.26	31.57	31.85	20,413,176	-0.23(-0.70%)
Jun 14, 2019	31.87	32.25	31.67	32.08	20,073,652	-0.71(-2.16%)
Jun 13, 2019	32.49	33.04	32.42	32.78	16,871,248	+0.41(+1.27%)
Jun 12, 2019	33.40	33.49	32.15	32.37	29,258,262	-1.85(-5.40%)
Jun 11, 2019	35.16	35.35	34.13	34.22	19,555,776	-0.10(-0.29%)
Jun 10, 2019	33.98	34.90	33.90	34.32	22,106,812	+0.93(+2.80%)
Jun 07, 2019	32.95	33.42	32.63	33.38	21,820,370	+0.51(+1.55%)
Jun 06, 2019	32.67	33.22	32.35	32.87	21,466,570	+0.13(+0.39%)
Jun 05, 2019	34.57	34.76	32.45	32.74	27,552,032	-1.13(-3.33%)
Jun 04, 2019	32.76	33.94	32.51	33.87	25,521,096	+1.64(+5.09%)
Jun 03, 2019	32.35	32.63	31.89	32.23	21,559,140	+0.21(+0.64%)
May 31, 2019	32.02	32.73	31.94	32.03	18,945,898	-0.70(-2.13%)
May 30, 2019	32.83	33.71	32.44	32.72	21,321,290	+0.03(+0.09%)
May 29, 2019	31.74	32.82	31.60	32.70	29,319,084	+0.34(+1.06%)
May 28, 2019	33.54	33.70	32.29	32.35	27,227,676	-1.04(-3.12%)
May 24, 2019	33.55	33.75	32.99	33.39	20,064,488	+0.18(+0.53%)
May 23, 2019	33.28	33.29	32.37	33.22	32,755,594	-0.89(-2.62%)
May 22, 2019	34.57	34.82	34.01	34.11	21,267,566	-0.89(-2.55%)
May 21, 2019	34.66	35.24	34.52	35.00	33,089,672	+0.81(+2.35%)
May 20, 2019	34.13	34.57	33.72	34.20	35,101,232	-1.22(-3.44%)
May 17, 2019	35.96	36.61	35.16	35.42	31,662,058	-1.23(-3.35%)
May 16, 2019	37.01	37.31	36.44	36.64	30,002,180	-1.08(-2.86%)
May 15, 2019	37.22	38.01	37.09	37.72	17,849,254	-0.10(-0.26%)
May 14, 2019	37.34	37.92	36.73	37.82	24,431,454	+1.11(+3.02%)
May 13, 2019	36.69	37.30	36.40	36.71	33,684,980	-1.53(-4.01%)
May 10, 2019	38.31	38.59	36.97	38.24	30,920,708	-0.32(-0.84%)
May 09, 2019	38.40	38.92	37.52	38.57	28,332,152	-0.47(-1.21%)
May 08, 2019	39.15	39.77	38.87	39.04	26,661,924	-0.50(-1.27%)
May 07, 2019	40.94	41.18	39.02	39.54	35,722,276	-1.84(-4.44%)
May 06, 2019	40.66	41.53	40.27	41.38	26,217,044	-1.18(-2.77%)
May 03, 2019	41.73	42.60	41.65	42.56	16,878,652	+0.76(+1.81%)
May 02, 2019	41.25	42.43	40.89	41.80	17,350,144	+0.65(+1.58%)
May 01, 2019	41.67	42.16	41.14	41.15	17,990,626	-0.16(-0.38%)
Apr 30, 2019	41.11	41.60	40.84	41.31	16,626,223	-0.05(-0.12%)
Apr 29, 2019	41.38	41.85	40.98	41.36	13,681,978	+0.01(+0.02%)
Apr 26, 2019	40.75	41.52	40.04	41.35	26,567,204	-0.64(-1.52%)
Apr 25, 2019	42.84	43.85	41.93	41.99	28,837,750	-0.28(-0.65%)
Apr 24, 2019	42.05	42.62	41.62	42.26	19,981,990	+0.32(+0.77%)
Apr 23, 2019	42.59	42.69	41.96	41.94	21,871,064	-0.69(-1.61%)
Apr 22, 2019	42.37	42.79	41.77	42.62	19,795,588	+0.00(+0.00%)
Apr 18, 2019	42.43	42.75	42.03	42.62	16,488,173	+0.25(+0.58%)
Apr 17, 2019	42.59	43.26	42.00	42.38	22,393,320	+0.38(+0.91%)
Apr 16, 2019	41.50	42.16	41.33	42.00	19,675,144	+0.92(+2.25%)
Apr 15, 2019	41.42	41.48	40.46	41.07	17,235,204	-0.19(-0.45%)
Apr 12, 2019	42.08	42.42	41.06	41.26	22,135,908	-0.27(-0.64%)
Apr 11, 2019	41.45	41.96	41.38	41.52	18,489,002	+0.11(+0.26%)
Apr 10, 2019	40.94	41.68	40.77	41.42	23,663,510	+0.44(+1.08%)
Apr 09, 2019	41.78	41.84	40.53	40.97	29,580,232	-1.16(-2.75%)
Apr 08, 2019	41.43	42.37	41.37	42.13	24,982,854	-0.41(-0.97%)
Apr 05, 2019	42.53	42.76	41.96	42.55	21,503,710	+0.42(+1.00%)
Apr 04, 2019	41.60	42.56	41.49	42.12	37,700,696	-0.99(-2.30%)
Apr 03, 2019	42.77	44.05	42.77	43.12	39,794,756	+1.43(+3.44%)
Apr 02, 2019	41.33	42.03	41.00	41.68	21,816,316	+0.19(+0.45%)

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.