Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.48	44.05	43.48	43.99	2,456,202	+0.49(+1.14%)
Jun 27, 2019	43.30	43.60	43.00	43.50	1,007,230	+0.34(+0.78%)
Jun 26, 2019	44.40	44.43	43.15	43.16	1,504,792	-1.33(-2.98%)
Jun 25, 2019	44.11	44.68	43.94	44.48	1,382,364	+0.50(+1.14%)
Jun 24, 2019	44.41	44.46	43.85	43.98	1,048,916	-0.37(-0.84%)
Jun 21, 2019	43.42	44.46	43.31	44.35	2,562,804	+0.63(+1.43%)
Jun 20, 2019	43.83	43.89	43.31	43.73	836,210	+0.23(+0.53%)
Jun 19, 2019	43.10	43.64	42.81	43.50	1,296,280	+0.36(+0.84%)
Jun 18, 2019	43.83	43.83	42.92	43.13	1,117,972	-0.22(-0.51%)
Jun 17, 2019	43.56	43.69	43.17	43.36	972,186	-0.34(-0.77%)
Jun 14, 2019	43.50	43.86	43.27	43.69	768,549	+0.27(+0.63%)
Jun 13, 2019	43.52	43.73	43.24	43.42	1,081,915	+0.04(+0.09%)
Jun 12, 2019	43.11	43.45	43.04	43.38	934,692	+0.38(+0.90%)
Jun 11, 2019	43.06	43.18	42.68	43.00	1,083,298	-0.13(-0.30%)
Jun 10, 2019	43.83	43.98	43.02	43.13	542,543	-0.86(-1.95%)
Jun 07, 2019	44.40	44.62	43.99	43.99	963,045	+0.02(+0.06%)
Jun 06, 2019	43.73	44.09	43.63	43.96	1,278,771	+0.43(+0.98%)
Jun 05, 2019	43.04	43.68	42.71	43.54	885,119	+0.51(+1.18%)
Jun 04, 2019	43.08	43.09	42.47	43.03	1,243,134	+0.16(+0.36%)
Jun 03, 2019	42.43	42.98	42.26	42.87	1,071,880	+0.61(+1.43%)
May 31, 2019	41.81	42.28	41.53	42.27	1,107,252	+0.33(+0.78%)
May 30, 2019	42.18	42.49	41.71	41.94	1,165,624	-0.23(-0.54%)
May 29, 2019	43.33	43.33	42.06	42.17	946,584	-1.11(-2.55%)
May 28, 2019	43.62	43.82	43.24	43.27	2,295,219	-0.33(-0.75%)
May 24, 2019	43.08	43.68	43.07	43.60	1,075,626	+0.65(+1.51%)
May 23, 2019	43.84	43.84	42.78	42.95	1,420,599	-0.92(-2.09%)
May 22, 2019	43.87	43.90	43.50	43.87	1,070,820	+0.08(+0.19%)
May 21, 2019	43.59	43.91	43.45	43.79	1,662,651	+0.20(+0.47%)
May 20, 2019	44.04	44.36	43.37	43.59	1,366,370	-0.57(-1.30%)
May 17, 2019	44.29	44.44	44.11	44.16	1,287,601	-0.25(-0.57%)
May 16, 2019	44.02	44.58	44.02	44.41	2,028,187	+0.29(+0.65%)
May 15, 2019	44.58	44.58	44.00	44.13	2,333,593	-0.20(-0.46%)
May 14, 2019	44.39	44.61	44.30	44.33	1,281,822	-0.16(-0.37%)
May 13, 2019	44.79	44.88	44.26	44.49	1,615,257	-0.56(-1.24%)
May 10, 2019	44.30	45.06	44.05	45.05	1,558,920	+0.82(+1.85%)
May 09, 2019	43.72	44.30	43.51	44.23	1,538,319	+0.69(+1.58%)
May 08, 2019	44.22	44.39	43.52	43.54	1,819,196	-0.61(-1.39%)
May 07, 2019	44.73	45.18	43.81	44.16	1,861,294	-0.85(-1.89%)
May 06, 2019	44.85	45.03	44.51	45.01	1,503,709	+0.20(+0.46%)
May 03, 2019	44.29	45.08	44.29	44.81	1,395,665	+0.64(+1.45%)
May 02, 2019	44.31	44.57	44.05	44.17	1,231,825	-0.11(-0.26%)
May 01, 2019	44.76	44.81	44.28	44.28	1,322,526	-0.36(-0.81%)
Apr 30, 2019	43.95	44.77	43.71	44.64	3,056,719	+0.82(+1.87%)
Apr 29, 2019	43.90	44.04	43.66	43.82	601,927	-0.22(-0.50%)
Apr 26, 2019	44.13	44.32	43.95	44.04	1,220,810	+0.03(+0.07%)
Apr 25, 2019	43.89	44.33	43.70	44.01	1,346,094	-0.02(-0.06%)
Apr 24, 2019	43.63	44.25	43.63	44.04	2,981,629	+0.48(+1.11%)
Apr 23, 2019	43.29	43.60	43.18	43.55	2,749,190	+0.38(+0.89%)
Apr 22, 2019	43.00	43.21	42.88	43.17	1,786,806	+0.16(+0.38%)
Apr 18, 2019	42.94	43.13	42.79	43.00	1,136,069	+0.14(+0.32%)
Apr 17, 2019	43.29	43.29	42.74	42.86	1,561,679	-0.36(-0.83%)
Apr 16, 2019	43.49	43.59	43.10	43.22	1,194,121	-0.24(-0.55%)
Apr 15, 2019	43.57	43.81	43.35	43.46	1,372,047	-0.10(-0.23%)
Apr 12, 2019	43.36	43.64	43.34	43.56	1,718,023	+0.25(+0.59%)
Apr 11, 2019	43.18	43.40	43.03	43.31	1,548,227	+0.01(+0.02%)
Apr 10, 2019	43.55	43.99	43.26	43.30	1,695,099	-0.19(-0.43%)
Apr 09, 2019	43.19	43.74	43.19	43.49	1,597,007	+0.07(+0.15%)
Apr 08, 2019	43.30	43.53	43.00	43.42	1,859,227	-0.01(-0.02%)
Apr 05, 2019	43.30	43.48	43.00	43.43	2,390,824	+0.43(+1.01%)
Apr 04, 2019	42.92	43.27	42.82	43.00	3,057,443	+0.17(+0.40%)
Apr 03, 2019	41.64	42.83	41.28	42.82	5,654,777	+0.79(+1.89%)
Apr 02, 2019	42.52	43.00	41.62	42.03	7,616,741	-3.33(-7.35%)

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.