Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.19	43.93	42.98	43.13	556,200	-0.30(-0.69%)
Jun 27, 2019	42.52	43.65	42.33	43.43	899,146	+1.50(+3.58%)
Jun 26, 2019	41.79	42.83	41.32	41.93	1,333,759	+1.00(+2.44%)
Jun 25, 2019	42.16	42.42	40.59	40.93	630,451	-1.30(-3.08%)
Jun 24, 2019	42.51	43.09	42.02	42.23	597,706	-0.37(-0.87%)
Jun 21, 2019	42.60	43.25	41.94	42.60	1,258,700	-0.44(-1.02%)
Jun 20, 2019	42.51	43.62	42.30	43.04	915,418	+1.41(+3.39%)
Jun 19, 2019	42.44	42.78	41.27	41.63	546,193	-0.83(-1.95%)
Jun 18, 2019	41.59	42.95	41.19	42.46	778,199	+1.77(+4.35%)
Jun 17, 2019	40.73	40.97	40.35	40.69	309,218	+0.36(+0.89%)
Jun 14, 2019	41.01	41.24	40.20	40.33	612,900	-1.09(-2.63%)
Jun 13, 2019	41.79	42.07	41.00	41.42	739,853	+0.12(+0.29%)
Jun 12, 2019	41.66	42.30	40.81	41.30	661,030	-1.01(-2.39%)
Jun 11, 2019	42.10	43.28	42.10	42.31	836,808	+1.05(+2.54%)
Jun 10, 2019	40.92	41.99	40.87	41.26	874,475	+1.07(+2.66%)
Jun 07, 2019	39.61	40.68	39.61	40.19	737,600	+0.62(+1.57%)
Jun 06, 2019	39.55	39.76	38.84	39.57	713,287	-0.22(-0.55%)
Jun 05, 2019	40.93	41.01	39.09	39.79	886,786	-1.03(-2.52%)
Jun 04, 2019	39.73	41.03	39.27	40.82	650,115	+1.18(+2.98%)
Jun 03, 2019	40.25	41.04	39.33	39.64	815,088	-0.62(-1.54%)
May 31, 2019	40.75	41.41	40.07	40.26	1,289,800	-0.62(-1.52%)
May 30, 2019	40.66	41.06	40.39	40.88	854,204	+0.58(+1.44%)
May 29, 2019	40.27	41.20	39.95	40.30	1,385,521	+0.17(+0.42%)
May 28, 2019	40.10	40.84	39.06	40.13	1,556,949	+0.09(+0.22%)
May 24, 2019	43.43	44.03	40.00	40.04	1,811,500	-2.50(-5.88%)
May 23, 2019	42.00	42.97	40.34	42.54	2,822,011	-4.79(-10.12%)
May 22, 2019	48.68	48.71	47.08	47.33	949,000	-1.45(-2.97%)
May 21, 2019	47.71	48.86	47.26	48.78	1,218,947	+1.68(+3.57%)
May 20, 2019	47.81	48.28	47.00	47.10	1,009,054	-2.00(-4.07%)
May 17, 2019	52.00	52.01	48.80	49.10	1,734,600	-4.30(-8.05%)
May 16, 2019	54.00	54.54	53.21	53.40	811,535	-0.53(-0.98%)
May 15, 2019	53.73	54.30	53.09	53.93	657,232	-0.06(-0.11%)
May 14, 2019	56.02	56.35	53.92	53.99	1,040,713	-0.45(-0.83%)
May 13, 2019	53.89	54.66	53.11	54.44	836,474	-1.29(-2.31%)
May 10, 2019	56.78	57.65	55.01	55.73	964,800	-1.27(-2.23%)
May 09, 2019	56.50	57.33	55.25	57.00	1,248,281	-0.59(-1.02%)
May 08, 2019	58.53	58.81	56.83	57.59	2,106,527	-0.39(-0.67%)
May 07, 2019	60.11	60.19	57.15	57.98	989,774	-1.94(-3.24%)
May 06, 2019	60.08	60.56	58.70	59.92	1,831,156	-2.98(-4.74%)
May 03, 2019	62.59	63.34	62.13	62.90	804,800	+0.83(+1.34%)
May 02, 2019	63.05	63.17	62.00	62.07	1,138,386	-1.28(-2.02%)
May 01, 2019	63.22	63.95	62.91	63.35	303,473	+0.41(+0.65%)
Apr 30, 2019	62.89	63.91	62.76	62.94	846,143	-0.34(-0.54%)
Apr 29, 2019	62.10	63.55	62.10	63.28	434,053	+0.62(+0.99%)
Apr 26, 2019	63.57	63.57	62.31	62.66	803,800	-0.35(-0.56%)
Apr 25, 2019	63.87	64.56	62.94	63.01	600,305	-1.41(-2.19%)
Apr 24, 2019	64.70	64.85	63.60	64.42	612,641	-0.40(-0.62%)
Apr 23, 2019	65.14	65.68	64.47	64.82	358,820	+0.00(+0.00%)
Apr 22, 2019	64.57	65.26	64.17	64.82	301,374	-0.29(-0.45%)
Apr 18, 2019	64.30	65.18	63.70	65.11	522,400	+0.37(+0.57%)
Apr 17, 2019	61.20	65.45	61.06	64.74	989,184	+1.01(+1.58%)
Apr 16, 2019	64.31	64.89	63.36	63.73	747,871	-0.05(-0.08%)
Apr 15, 2019	63.82	64.36	62.88	63.78	658,041	-0.65(-1.01%)
Apr 12, 2019	64.69	65.25	63.88	64.43	425,600	+0.51(+0.80%)
Apr 11, 2019	64.08	64.72	63.43	63.92	545,672	-0.54(-0.84%)
Apr 10, 2019	64.65	64.97	63.19	64.46	584,028	-0.13(-0.20%)
Apr 09, 2019	66.30	66.45	64.36	64.59	899,538	-1.89(-2.84%)
Apr 08, 2019	65.43	66.49	65.43	66.48	465,514	+0.16(+0.24%)
Apr 05, 2019	64.84	66.66	64.70	66.32	866,700	+1.48(+2.28%)
Apr 04, 2019	63.60	64.87	62.52	64.84	989,470	+1.68(+2.66%)
Apr 03, 2019	63.26	64.36	62.77	63.16	1,098,703	+1.46(+2.37%)
Apr 02, 2019	61.53	62.37	61.12	61.70	1,089,049	+0.02(+0.03%)

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.