Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.67	42.21	40.85	41.27	5,041,239	-0.38(-0.91%)
Jun 27, 2019	41.59	42.04	41.04	41.65	1,880,850	+0.30(+0.73%)
Jun 26, 2019	41.96	42.05	41.32	41.35	1,619,997	-0.60(-1.43%)
Jun 25, 2019	41.88	42.34	41.64	41.95	3,196,334	+0.38(+0.91%)
Jun 24, 2019	41.39	41.94	41.07	41.57	2,369,021	+0.25(+0.60%)
Jun 21, 2019	41.43	42.15	41.28	41.32	3,493,928	-0.08(-0.19%)
Jun 20, 2019	41.76	41.83	40.77	41.40	2,880,456	+0.34(+0.84%)
Jun 19, 2019	41.63	41.91	40.96	41.06	3,158,972	-0.66(-1.59%)
Jun 18, 2019	41.36	42.28	41.14	41.72	3,212,530	+0.61(+1.48%)
Jun 17, 2019	41.03	41.49	40.68	41.11	3,362,793	+0.47(+1.15%)
Jun 14, 2019	39.78	41.23	39.42	40.64	3,388,556	+0.76(+1.91%)
Jun 13, 2019	38.92	39.91	38.66	39.88	3,690,452	+1.79(+4.71%)
Jun 12, 2019	37.21	38.37	37.18	38.09	2,470,335	+0.91(+2.45%)
Jun 11, 2019	37.60	37.65	37.00	37.18	3,110,524	+0.12(+0.33%)
Jun 10, 2019	37.30	37.65	36.79	37.06	2,554,601	-0.08(-0.21%)
Jun 07, 2019	38.43	38.43	36.64	37.13	3,173,623	-1.18(-3.09%)
Jun 06, 2019	37.38	38.50	37.11	38.32	2,286,484	+0.75(+2.00%)
Jun 05, 2019	38.42	38.42	36.99	37.57	2,839,715	-0.87(-2.28%)
Jun 04, 2019	37.25	38.44	36.93	38.44	3,824,091	+1.86(+5.07%)
Jun 03, 2019	35.47	36.66	35.45	36.59	3,601,124	+1.03(+2.91%)
May 31, 2019	35.20	35.68	34.61	35.55	2,785,296	-0.31(-0.86%)
May 30, 2019	35.20	36.00	35.12	35.86	2,078,056	+0.67(+1.91%)
May 29, 2019	35.19	35.58	35.09	35.19	2,163,160	-0.37(-1.04%)
May 28, 2019	36.01	36.10	35.32	35.56	2,446,126	-0.49(-1.35%)
May 24, 2019	36.27	36.45	35.84	36.05	2,171,623	+0.27(+0.74%)
May 23, 2019	35.75	36.07	35.31	35.78	2,822,242	-0.57(-1.56%)
May 22, 2019	36.64	37.10	36.29	36.35	3,055,272	-0.83(-2.23%)
May 21, 2019	36.99	37.34	36.76	37.18	2,767,750	+0.70(+1.91%)
May 20, 2019	37.06	37.35	36.45	36.48	2,134,767	-1.04(-2.78%)
May 17, 2019	37.39	38.15	37.39	37.52	1,923,075	-0.25(-0.65%)
May 16, 2019	37.33	38.08	37.18	37.77	3,323,296	+0.73(+1.98%)
May 15, 2019	36.34	37.24	36.20	37.04	1,890,526	+0.65(+1.77%)
May 14, 2019	36.12	36.68	35.70	36.39	3,043,230	+0.59(+1.65%)
May 13, 2019	35.62	35.89	34.94	35.80	2,829,786	-0.70(-1.92%)
May 10, 2019	35.94	36.70	35.50	36.50	2,705,694	+0.41(+1.14%)
May 09, 2019	36.13	36.23	35.56	36.09	2,455,413	-0.61(-1.65%)
May 08, 2019	36.28	36.87	35.89	36.70	3,960,971	+0.28(+0.77%)
May 07, 2019	37.96	37.97	36.15	36.41	4,492,864	-2.00(-5.21%)
May 06, 2019	37.73	38.77	37.47	38.41	1,974,241	-0.37(-0.95%)
May 03, 2019	38.47	38.88	37.94	38.78	1,673,129	+0.67(+1.75%)
May 02, 2019	37.88	39.47	37.42	38.12	4,441,367	+0.15(+0.39%)
May 01, 2019	38.95	39.19	37.88	37.97	3,131,500	-1.31(-3.33%)
Apr 30, 2019	39.51	39.71	38.95	39.27	2,891,149	-0.12(-0.31%)
Apr 29, 2019	39.20	39.77	38.56	39.40	2,518,704	-0.21(-0.53%)
Apr 26, 2019	39.08	39.93	38.80	39.61	2,004,699	+0.96(+2.47%)
Apr 25, 2019	38.78	39.24	38.64	38.65	2,107,652	-0.42(-1.08%)
Apr 24, 2019	38.97	39.16	38.21	39.07	1,769,742	-0.02(-0.04%)
Apr 23, 2019	39.20	39.47	37.98	39.09	3,648,574	-0.33(-0.85%)
Apr 22, 2019	39.41	40.10	39.34	39.42	3,461,611	-0.17(-0.42%)
Apr 18, 2019	38.10	39.74	37.56	39.59	5,315,725	+0.46(+1.17%)
Apr 17, 2019	38.68	39.39	38.55	39.13	4,858,913	+0.67(+1.73%)
Apr 16, 2019	37.60	38.66	37.27	38.47	2,449,329	+0.87(+2.31%)
Apr 15, 2019	37.31	37.84	37.29	37.60	1,577,498	+0.25(+0.68%)
Apr 12, 2019	37.54	37.84	36.98	37.34	1,566,976	+0.29(+0.78%)
Apr 11, 2019	37.05	37.41	36.78	37.05	1,473,873	-0.26(-0.71%)
Apr 10, 2019	37.50	37.68	36.98	37.32	1,896,161	-0.18(-0.47%)
Apr 09, 2019	37.83	37.90	37.31	37.49	2,022,595	-0.71(-1.86%)
Apr 08, 2019	38.27	38.34	37.70	38.20	1,875,573	+0.07(+0.18%)
Apr 05, 2019	37.94	38.20	37.63	38.13	2,623,257	+0.26(+0.69%)
Apr 04, 2019	37.48	37.89	37.20	37.87	1,851,803	+0.22(+0.58%)
Apr 03, 2019	36.98	37.92	36.98	37.65	3,649,665	+1.10(+3.00%)
Apr 02, 2019	36.78	36.99	36.37	36.55	2,886,631	-0.12(-0.33%)

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.