Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.11	42.58	41.08	42.13	1,919,232	+1.38(+3.38%)
Jun 27, 2019	40.76	41.60	40.19	40.75	2,229,274	-0.84(-2.03%)
Jun 26, 2019	41.49	41.64	40.99	41.60	1,165,069	+0.15(+0.35%)
Jun 25, 2019	41.88	42.27	41.16	41.45	2,531,117	-0.42(-1.01%)
Jun 24, 2019	43.17	43.27	41.80	41.87	1,321,230	-1.32(-3.06%)
Jun 21, 2019	43.26	43.42	42.84	43.19	1,376,000	-0.18(-0.42%)
Jun 20, 2019	43.14	43.57	42.88	43.38	1,383,869	+0.92(+2.16%)
Jun 19, 2019	42.24	42.56	42.03	42.46	877,594	+0.17(+0.39%)
Jun 18, 2019	41.61	42.65	41.38	42.29	1,950,329	+0.99(+2.40%)
Jun 17, 2019	41.44	41.69	40.84	41.30	932,471	+0.22(+0.54%)
Jun 14, 2019	40.80	41.19	40.43	41.08	1,018,710	+0.15(+0.36%)
Jun 13, 2019	40.57	41.44	40.50	40.93	1,198,380	+0.46(+1.13%)
Jun 12, 2019	40.40	40.69	40.01	40.48	1,318,525	+0.14(+0.34%)
Jun 11, 2019	40.11	40.54	39.92	40.34	1,486,579	+0.43(+1.08%)
Jun 10, 2019	39.99	40.82	39.81	39.91	1,791,543	+0.20(+0.51%)
Jun 07, 2019	39.36	39.96	39.15	39.70	2,129,467	+0.49(+1.24%)
Jun 06, 2019	39.96	40.12	38.68	39.22	1,571,974	-0.87(-2.18%)
Jun 05, 2019	39.90	40.20	38.72	40.09	1,132,238	+0.43(+1.09%)
Jun 04, 2019	38.87	39.91	38.71	39.66	1,237,109	+1.38(+3.60%)
Jun 03, 2019	37.80	38.82	37.66	38.28	1,180,570	+0.20(+0.53%)
May 31, 2019	38.86	38.86	37.80	38.08	1,530,353	-1.07(-2.74%)
May 30, 2019	38.92	39.57	38.68	39.15	1,336,054	+0.54(+1.40%)
May 29, 2019	39.01	39.07	38.20	38.61	1,321,265	-0.57(-1.45%)
May 28, 2019	39.69	40.26	38.74	39.18	1,679,781	-0.55(-1.39%)
May 24, 2019	41.81	41.88	39.64	39.73	1,836,664	-2.07(-4.96%)
May 23, 2019	42.68	42.68	41.39	41.81	1,334,674	-1.30(-3.02%)
May 22, 2019	43.40	43.80	42.66	43.11	1,182,188	-0.64(-1.47%)
May 21, 2019	42.98	43.75	42.88	43.75	735,192	+1.07(+2.52%)
May 20, 2019	42.72	42.93	42.28	42.68	1,762,627	-0.33(-0.77%)
May 17, 2019	44.10	44.18	42.92	43.01	1,712,391	-1.72(-3.84%)
May 16, 2019	45.67	46.05	44.65	44.73	1,218,019	-0.56(-1.23%)
May 15, 2019	45.38	45.66	44.86	45.28	1,189,089	-0.59(-1.29%)
May 14, 2019	45.85	46.13	45.59	45.88	780,179	+0.13(+0.28%)
May 13, 2019	45.69	46.00	44.86	45.75	1,854,452	-1.28(-2.72%)
May 10, 2019	46.44	47.09	45.62	47.03	965,832	+0.25(+0.53%)
May 09, 2019	45.65	46.84	45.28	46.78	1,058,514	+0.61(+1.33%)
May 08, 2019	46.69	47.61	46.02	46.17	1,693,146	-0.67(-1.42%)
May 07, 2019	48.23	48.34	46.58	46.84	1,836,664	-2.00(-4.10%)
May 06, 2019	47.96	49.37	47.25	48.84	3,035,339	+0.60(+1.25%)
May 03, 2019	47.49	48.34	47.09	48.24	900,291	+0.97(+2.05%)
May 02, 2019	46.75	47.33	46.40	47.27	734,408	+0.60(+1.29%)
May 01, 2019	46.79	47.29	46.61	46.67	964,745	-0.14(-0.29%)
Apr 30, 2019	46.68	47.04	46.27	46.80	1,440,395	+0.38(+0.83%)
Apr 29, 2019	46.24	47.20	46.05	46.42	1,279,157	+0.31(+0.67%)
Apr 26, 2019	44.00	46.79	43.65	46.11	3,030,003	+1.78(+4.02%)
Apr 25, 2019	44.79	47.08	44.33	44.33	4,918,321	-5.47(-10.98%)
Apr 24, 2019	49.03	50.05	48.83	49.79	1,420,748	+0.96(+1.97%)
Apr 23, 2019	47.98	48.98	47.65	48.83	1,544,984	+0.85(+1.77%)
Apr 22, 2019	48.22	48.35	47.57	47.98	612,241	-0.64(-1.32%)
Apr 18, 2019	48.92	48.97	48.27	48.62	888,474	-0.37(-0.76%)
Apr 17, 2019	48.99	49.52	48.96	49.00	750,817	+0.00(+0.00%)
Apr 16, 2019	48.77	49.33	48.46	49.00	595,532	+0.35(+0.71%)
Apr 15, 2019	48.12	48.87	48.12	48.65	575,999	+0.41(+0.85%)
Apr 12, 2019	47.65	48.34	47.43	48.24	900,181	+0.92(+1.95%)
Apr 11, 2019	47.63	47.91	47.22	47.31	1,146,722	-0.28(-0.60%)
Apr 10, 2019	46.90	47.77	46.63	47.60	755,382	+0.84(+1.80%)
Apr 09, 2019	47.54	47.66	46.62	46.76	308,937	-1.04(-2.18%)
Apr 08, 2019	47.92	48.26	47.62	47.80	623,038	-0.02(-0.04%)
Apr 05, 2019	47.43	47.90	47.17	47.82	344,994	+0.63(+1.34%)
Apr 04, 2019	46.22	47.35	46.20	47.19	715,912	+0.90(+1.93%)
Apr 03, 2019	46.71	46.78	46.16	46.29	673,528	+0.10(+0.22%)
Apr 02, 2019	46.48	46.48	45.84	46.19	488,348	-0.36(-0.77%)

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.