Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.12	42.59	41.10	42.14	1,918,574	+1.38(+3.38%)
Jun 27, 2019	40.77	41.62	40.20	40.77	2,228,509	-0.84(-2.03%)
Jun 26, 2019	41.50	41.66	41.00	41.61	1,164,670	+0.15(+0.35%)
Jun 25, 2019	41.89	42.28	41.17	41.46	2,530,249	-0.42(-1.01%)
Jun 24, 2019	43.18	43.28	41.81	41.89	1,320,777	-1.32(-3.06%)
Jun 21, 2019	43.27	43.44	42.85	43.21	1,375,528	-0.18(-0.42%)
Jun 20, 2019	43.15	43.58	42.90	43.39	1,383,394	+0.92(+2.16%)
Jun 19, 2019	42.25	42.57	42.04	42.47	877,293	+0.17(+0.39%)
Jun 18, 2019	41.63	42.67	41.40	42.31	1,949,660	+0.99(+2.40%)
Jun 17, 2019	41.45	41.70	40.86	41.32	932,151	+0.22(+0.54%)
Jun 14, 2019	40.81	41.21	40.44	41.10	1,018,361	+0.15(+0.36%)
Jun 13, 2019	40.58	41.45	40.52	40.95	1,197,969	+0.46(+1.13%)
Jun 12, 2019	40.42	40.70	40.02	40.49	1,318,073	+0.14(+0.34%)
Jun 11, 2019	40.12	40.55	39.94	40.35	1,486,069	+0.43(+1.08%)
Jun 10, 2019	40.00	40.83	39.83	39.92	1,790,928	+0.20(+0.51%)
Jun 07, 2019	39.37	39.98	39.17	39.72	2,128,736	+0.49(+1.24%)
Jun 06, 2019	39.98	40.13	38.69	39.23	1,571,435	-0.87(-2.18%)
Jun 05, 2019	39.91	40.21	38.74	40.10	1,131,850	+0.43(+1.09%)
Jun 04, 2019	38.88	39.92	38.73	39.67	1,236,685	+1.38(+3.60%)
Jun 03, 2019	37.81	38.83	37.67	38.29	1,180,165	+0.20(+0.53%)
May 31, 2019	38.87	38.87	37.81	38.09	1,529,828	-1.07(-2.74%)
May 30, 2019	38.94	39.58	38.69	39.17	1,335,596	+0.54(+1.40%)
May 29, 2019	39.02	39.08	38.21	38.63	1,320,812	-0.57(-1.45%)
May 28, 2019	39.70	40.28	38.75	39.19	1,679,205	-0.55(-1.39%)
May 24, 2019	41.82	41.89	39.65	39.75	1,836,034	-2.08(-4.96%)
May 23, 2019	42.69	42.69	41.41	41.82	1,334,216	-1.30(-3.02%)
May 22, 2019	43.41	43.81	42.68	43.13	1,181,782	-0.64(-1.47%)
May 21, 2019	43.00	43.77	42.90	43.77	734,940	+1.07(+2.52%)
May 20, 2019	42.73	42.94	42.30	42.69	1,762,023	-0.33(-0.77%)
May 17, 2019	44.11	44.19	42.93	43.02	1,711,804	-1.72(-3.84%)
May 16, 2019	45.68	46.07	44.67	44.74	1,217,601	-0.56(-1.23%)
May 15, 2019	45.39	45.68	44.88	45.30	1,188,681	-0.59(-1.29%)
May 14, 2019	45.87	46.14	45.60	45.89	779,912	+0.13(+0.28%)
May 13, 2019	45.70	46.02	44.88	45.77	1,853,816	-1.28(-2.72%)
May 10, 2019	46.45	47.10	45.64	47.05	965,501	+0.25(+0.53%)
May 09, 2019	45.67	46.85	45.30	46.80	1,058,151	+0.61(+1.33%)
May 08, 2019	46.71	47.62	46.03	46.19	1,692,565	-0.67(-1.42%)
May 07, 2019	48.24	48.36	46.60	46.85	1,836,034	-2.00(-4.10%)
May 06, 2019	47.98	49.39	47.27	48.86	3,034,298	+0.60(+1.25%)
May 03, 2019	47.50	48.35	47.10	48.25	899,982	+0.97(+2.05%)
May 02, 2019	46.76	47.34	46.42	47.28	734,156	+0.60(+1.29%)
May 01, 2019	46.81	47.30	46.63	46.68	964,414	-0.14(-0.29%)
Apr 30, 2019	46.70	47.06	46.29	46.82	1,439,900	+0.38(+0.83%)
Apr 29, 2019	46.26	47.21	46.07	46.43	1,278,718	+0.31(+0.67%)
Apr 26, 2019	44.01	46.81	43.67	46.12	3,028,963	+1.78(+4.02%)
Apr 25, 2019	44.81	47.09	44.34	44.34	4,916,633	-5.47(-10.98%)
Apr 24, 2019	49.05	50.06	48.85	49.81	1,420,260	+0.96(+1.97%)
Apr 23, 2019	48.00	48.99	47.67	48.85	1,544,454	+0.85(+1.77%)
Apr 22, 2019	48.24	48.36	47.59	48.00	612,031	-0.64(-1.32%)
Apr 18, 2019	48.94	48.98	48.29	48.64	888,169	-0.37(-0.76%)
Apr 17, 2019	49.00	49.53	48.98	49.01	750,560	+0.00(+0.00%)
Apr 16, 2019	48.78	49.35	48.48	49.01	595,328	+0.35(+0.71%)
Apr 15, 2019	48.13	48.88	48.13	48.66	575,801	+0.41(+0.85%)
Apr 12, 2019	47.67	48.36	47.45	48.25	899,873	+0.92(+1.95%)
Apr 11, 2019	47.65	47.92	47.24	47.33	1,146,329	-0.28(-0.60%)
Apr 10, 2019	46.92	47.79	46.64	47.61	755,123	+0.84(+1.80%)
Apr 09, 2019	47.56	47.68	46.64	46.77	308,831	-1.04(-2.18%)
Apr 08, 2019	47.93	48.27	47.63	47.81	622,824	-0.02(-0.04%)
Apr 05, 2019	47.45	47.92	47.18	47.83	344,876	+0.63(+1.34%)
Apr 04, 2019	46.23	47.37	46.21	47.20	715,666	+0.90(+1.93%)
Apr 03, 2019	46.73	46.80	46.18	46.31	673,296	+0.10(+0.22%)
Apr 02, 2019	46.50	46.50	45.86	46.21	488,181	-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.