Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.90	44.94	42.89	44.77	2,494,200	+1.59(+3.68%)
Jun 27, 2019	42.76	43.22	42.35	43.18	526,399	+0.39(+0.91%)
Jun 26, 2019	42.88	43.12	42.55	42.79	289,685	-0.11(-0.26%)
Jun 25, 2019	42.74	43.21	42.68	42.90	380,691	+0.38(+0.89%)
Jun 24, 2019	42.88	43.21	42.47	42.52	328,362	-0.20(-0.47%)
Jun 21, 2019	42.66	42.99	42.33	42.72	1,316,800	-0.23(-0.54%)
Jun 20, 2019	41.75	43.02	41.50	42.95	549,437	+1.40(+3.37%)
Jun 19, 2019	41.65	42.18	41.33	41.55	811,947	-0.10(-0.24%)
Jun 18, 2019	41.00	42.02	40.86	41.65	675,638	+0.85(+2.08%)
Jun 17, 2019	40.76	41.04	39.90	40.80	406,166	+0.16(+0.39%)
Jun 14, 2019	41.50	41.74	40.62	40.64	845,600	-0.92(-2.21%)
Jun 13, 2019	41.16	41.74	40.79	41.56	559,956	+0.61(+1.49%)
Jun 12, 2019	40.26	41.05	40.05	40.95	510,478	+0.69(+1.71%)
Jun 11, 2019	40.60	40.76	39.68	40.26	653,906	-0.15(-0.37%)
Jun 10, 2019	40.05	40.86	39.69	40.41	1,391,448	+0.94(+2.38%)
Jun 07, 2019	40.67	40.82	39.35	39.47	902,400	-0.85(-2.11%)
Jun 06, 2019	40.19	40.47	39.85	40.32	663,584	-0.02(-0.05%)
Jun 05, 2019	39.89	40.58	39.77	40.34	587,203	+0.66(+1.66%)
Jun 04, 2019	38.72	39.76	38.40	39.68	938,887	+1.15(+2.98%)
Jun 03, 2019	38.52	38.96	38.27	38.53	1,216,140	-0.05(-0.13%)
May 31, 2019	37.61	38.64	37.52	38.58	952,900	+0.76(+2.01%)
May 30, 2019	37.70	38.07	37.41	37.82	578,588	+0.19(+0.50%)
May 29, 2019	37.14	37.73	37.01	37.63	375,206	+0.22(+0.59%)
May 28, 2019	37.40	37.71	37.13	37.41	383,145	+0.01(+0.03%)
May 24, 2019	37.25	37.76	37.17	37.40	308,200	+0.44(+1.19%)
May 23, 2019	37.74	38.18	36.67	36.96	721,054	-1.01(-2.66%)
May 22, 2019	37.75	38.30	37.75	37.97	521,842	-0.13(-0.34%)
May 21, 2019	36.90	38.16	36.90	38.10	789,189	+1.32(+3.59%)
May 20, 2019	36.24	37.04	36.24	36.78	396,400	+0.36(+0.99%)
May 17, 2019	36.71	37.32	36.29	36.42	473,400	-0.46(-1.25%)
May 16, 2019	36.63	37.30	36.57	36.88	870,711	+0.49(+1.35%)
May 15, 2019	36.22	36.76	35.97	36.39	440,616	-0.24(-0.66%)
May 14, 2019	37.31	37.31	36.46	36.63	543,735	-0.67(-1.80%)
May 13, 2019	37.39	37.83	37.10	37.30	880,743	-0.99(-2.59%)
May 10, 2019	37.88	38.30	37.67	38.29	355,400	+0.40(+1.06%)
May 09, 2019	37.61	38.13	37.38	37.89	522,841	+0.06(+0.16%)
May 08, 2019	37.43	38.13	37.40	37.83	609,867	+0.49(+1.31%)
May 07, 2019	36.85	37.51	36.67	37.34	701,581	+0.10(+0.27%)
May 06, 2019	36.43	37.54	36.43	37.24	612,426	+0.14(+0.38%)
May 03, 2019	36.65	37.10	36.42	37.10	578,300	+0.67(+1.84%)
May 02, 2019	37.04	37.17	36.05	36.43	585,966	-0.59(-1.59%)
May 01, 2019	36.00	37.43	35.88	37.02	3,374,334	+3.16(+9.33%)
Apr 30, 2019	33.79	33.95	33.32	33.86	715,999	+0.24(+0.71%)
Apr 29, 2019	33.32	33.76	33.25	33.62	402,184	+0.34(+1.02%)
Apr 26, 2019	32.70	33.31	32.65	33.28	645,000	+0.59(+1.80%)
Apr 25, 2019	32.80	32.84	32.32	32.69	707,303	-0.39(-1.18%)
Apr 24, 2019	32.91	33.64	32.71	33.08	736,303	+0.41(+1.25%)
Apr 23, 2019	32.38	32.99	32.23	32.67	929,938	+0.50(+1.55%)
Apr 22, 2019	32.10	32.35	31.86	32.17	433,497	-0.07(-0.22%)
Apr 18, 2019	32.10	32.34	31.80	32.24	521,000	+0.20(+0.62%)
Apr 17, 2019	32.98	32.98	31.67	32.04	745,958	-0.81(-2.47%)
Apr 16, 2019	33.14	33.28	32.67	32.85	354,268	-0.22(-0.67%)
Apr 15, 2019	33.63	33.85	33.05	33.07	528,519	-0.47(-1.40%)
Apr 12, 2019	33.81	33.92	33.38	33.54	375,200	+0.02(+0.06%)
Apr 11, 2019	32.77	33.71	32.77	33.52	577,251	+0.63(+1.92%)
Apr 10, 2019	33.43	33.43	32.19	32.89	1,345,409	-0.65(-1.94%)
Apr 09, 2019	32.15	33.54	30.11	33.54	5,068,044	-0.49(-1.44%)
Apr 08, 2019	34.10	34.31	33.94	34.03	1,083,734	-0.15(-0.44%)
Apr 05, 2019	34.07	34.30	33.54	34.18	1,000,400	+0.27(+0.80%)
Apr 04, 2019	33.99	34.23	33.65	33.91	402,825	+0.05(+0.15%)
Apr 03, 2019	34.57	34.61	33.56	33.86	637,995	-0.50(-1.46%)
Apr 02, 2019	35.22	35.33	34.26	34.36	711,236	-0.93(-2.64%)

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.