Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.90	41.43	40.72	41.32	4,585,749	+0.56(+1.37%)
Jun 27, 2019	40.94	41.13	40.51	40.76	2,024,809	-0.13(-0.31%)
Jun 26, 2019	41.26	41.44	40.80	40.88	2,007,444	-0.22(-0.55%)
Jun 25, 2019	41.26	41.45	40.97	41.11	1,887,538	-0.06(-0.14%)
Jun 24, 2019	41.07	41.52	40.94	41.17	1,456,462	+0.03(+0.08%)
Jun 21, 2019	41.55	41.78	41.11	41.13	3,114,979	-0.51(-1.23%)
Jun 20, 2019	41.54	41.74	41.27	41.65	2,213,704	+0.59(+1.45%)
Jun 19, 2019	40.94	41.17	40.65	41.05	2,044,102	+0.12(+0.30%)
Jun 18, 2019	40.26	41.22	40.15	40.93	2,095,404	+1.01(+2.53%)
Jun 17, 2019	40.32	40.44	39.85	39.92	1,472,620	-0.45(-1.11%)
Jun 14, 2019	40.36	40.53	39.91	40.37	1,453,252	+0.03(+0.07%)
Jun 13, 2019	40.30	40.53	40.13	40.34	1,443,829	+0.09(+0.21%)
Jun 12, 2019	40.23	40.36	40.04	40.26	1,555,796	+0.02(+0.04%)
Jun 11, 2019	40.79	40.99	40.22	40.24	2,354,105	-0.24(-0.58%)
Jun 10, 2019	40.64	40.86	40.31	40.48	2,102,467	-0.01(-0.03%)
Jun 07, 2019	40.43	40.82	40.13	40.49	1,999,240	+0.28(+0.69%)
Jun 06, 2019	39.84	40.24	39.59	40.21	1,969,665	+0.35(+0.87%)
Jun 05, 2019	39.78	40.16	39.30	39.86	2,948,473	+0.30(+0.76%)
Jun 04, 2019	38.49	39.58	38.41	39.56	3,124,620	+1.38(+3.61%)
Jun 03, 2019	38.04	38.48	37.96	38.19	3,078,520	+0.24(+0.62%)
May 31, 2019	38.34	38.66	37.93	37.95	3,087,055	-1.28(-3.26%)
May 30, 2019	38.99	39.43	38.99	39.23	1,601,472	+0.31(+0.78%)
May 29, 2019	38.38	38.97	38.24	38.92	2,662,457	+0.24(+0.61%)
May 28, 2019	39.04	39.37	38.68	38.69	3,033,141	-0.27(-0.68%)
May 24, 2019	38.91	38.99	38.64	38.95	1,982,764	+0.29(+0.75%)
May 23, 2019	38.91	39.14	38.42	38.66	4,066,289	-0.65(-1.64%)
May 22, 2019	40.33	40.39	39.30	39.31	2,697,738	-1.14(-2.81%)
May 21, 2019	40.27	40.50	39.87	40.45	2,083,329	+0.48(+1.20%)
May 20, 2019	39.65	40.40	39.39	39.97	2,660,697	+0.05(+0.12%)
May 17, 2019	40.07	40.45	39.73	39.92	2,607,667	-0.37(-0.93%)
May 16, 2019	40.05	40.58	40.04	40.30	1,844,088	+0.42(+1.04%)
May 15, 2019	39.22	40.05	39.07	39.88	2,623,383	+0.27(+0.67%)
May 14, 2019	39.06	39.77	38.93	39.62	2,730,463	+0.62(+1.58%)
May 13, 2019	39.14	39.33	38.64	39.00	3,684,167	-0.96(-2.39%)
May 10, 2019	39.52	40.05	38.94	39.95	3,129,787	+0.29(+0.72%)
May 09, 2019	39.27	39.76	38.79	39.67	3,117,313	+0.10(+0.25%)
May 08, 2019	39.56	39.88	39.32	39.57	2,636,862	-0.01(-0.01%)
May 07, 2019	39.47	39.74	39.13	39.57	3,871,693	-0.33(-0.84%)
May 06, 2019	40.24	40.52	39.62	39.91	3,912,836	-1.12(-2.73%)
May 03, 2019	40.62	41.10	40.47	41.03	3,015,313	+0.68(+1.70%)
May 02, 2019	40.74	40.86	40.21	40.35	3,735,564	-0.38(-0.93%)
May 01, 2019	41.27	41.55	40.71	40.72	3,884,759	-0.47(-1.14%)
Apr 30, 2019	41.39	41.96	40.14	41.20	6,494,449	+0.20(+0.49%)
Apr 29, 2019	40.81	41.03	40.65	40.99	3,196,097	+0.21(+0.51%)
Apr 26, 2019	40.48	40.83	40.30	40.79	3,573,942	+0.46(+1.14%)
Apr 25, 2019	40.70	40.70	40.21	40.33	2,286,168	-0.76(-1.85%)
Apr 24, 2019	40.86	41.22	40.64	41.09	2,366,168	+0.17(+0.42%)
Apr 23, 2019	40.82	41.17	40.52	40.91	2,342,107	+0.03(+0.07%)
Apr 22, 2019	40.86	40.99	40.28	40.89	1,628,898	-0.18(-0.43%)
Apr 18, 2019	41.23	41.36	40.94	41.06	4,093,776	+0.18(+0.45%)
Apr 17, 2019	41.19	41.51	40.86	40.88	1,981,023	-0.18(-0.43%)
Apr 16, 2019	40.53	41.13	40.18	41.06	2,855,615	+0.61(+1.52%)
Apr 15, 2019	40.58	40.72	40.35	40.44	1,985,687	-0.08(-0.20%)
Apr 12, 2019	40.24	40.66	40.12	40.52	2,311,067	+0.45(+1.13%)
Apr 11, 2019	39.64	40.10	39.44	40.07	2,428,264	+0.53(+1.35%)
Apr 10, 2019	39.41	39.61	39.18	39.53	1,918,987	+0.22(+0.56%)
Apr 09, 2019	39.39	39.52	39.06	39.32	2,333,264	-0.31(-0.78%)
Apr 08, 2019	39.57	39.71	39.37	39.63	1,873,373	-0.05(-0.12%)
Apr 05, 2019	39.85	39.91	39.56	39.67	2,124,915	+0.00(+0.00%)
Apr 04, 2019	39.23	39.90	39.09	39.67	6,149,547	+0.40(+1.01%)
Apr 03, 2019	39.47	39.63	39.10	39.28	4,576,572	-0.05(-0.13%)
Apr 02, 2019	39.72	39.72	39.20	39.33	8,280,136	-0.36(-0.91%)

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.