Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.62	38.66	37.34	37.87	62,574,624	+0.51(+1.37%)
Jun 27, 2019	36.16	37.61	35.83	37.36	52,559,912	+1.01(+2.78%)
Jun 26, 2019	35.20	36.91	35.03	36.35	102,164,008	+4.28(+13.34%)
Jun 25, 2019	32.73	33.25	32.00	32.07	40,190,172	-0.52(-1.60%)
Jun 24, 2019	32.58	33.44	32.40	32.59	27,819,788	-0.04(-0.12%)
Jun 21, 2019	33.07	33.26	32.12	32.63	39,599,908	-0.86(-2.58%)
Jun 20, 2019	34.19	34.60	33.38	33.49	22,090,536	+0.19(+0.56%)
Jun 19, 2019	34.04	34.04	33.08	33.30	20,811,228	-0.34(-1.02%)
Jun 18, 2019	32.28	34.24	32.28	33.65	34,350,840	+1.83(+5.74%)
Jun 17, 2019	31.93	32.23	31.54	31.82	20,431,030	-0.23(-0.70%)
Jun 14, 2019	31.84	32.22	31.64	32.05	20,091,210	-0.71(-2.16%)
Jun 13, 2019	32.46	33.01	32.39	32.75	16,886,004	+0.41(+1.27%)
Jun 12, 2019	33.37	33.46	32.12	32.34	29,283,852	-1.84(-5.40%)
Jun 11, 2019	35.13	35.32	34.10	34.19	19,572,880	-0.10(-0.29%)
Jun 10, 2019	33.95	34.87	33.87	34.29	22,126,148	+0.93(+2.79%)
Jun 07, 2019	32.92	33.39	32.60	33.35	21,839,454	+0.51(+1.55%)
Jun 06, 2019	32.64	33.19	32.32	32.84	21,485,346	+0.13(+0.39%)
Jun 05, 2019	34.54	34.73	32.42	32.72	27,576,130	-1.13(-3.33%)
Jun 04, 2019	32.74	33.91	32.48	33.84	25,543,418	+1.64(+5.09%)
Jun 03, 2019	32.32	32.60	31.86	32.21	21,577,996	+0.21(+0.64%)
May 31, 2019	31.99	32.70	31.91	32.00	18,962,468	-0.70(-2.13%)
May 30, 2019	32.80	33.68	32.41	32.70	21,339,938	+0.03(+0.09%)
May 29, 2019	31.71	32.79	31.57	32.67	29,344,728	+0.34(+1.06%)
May 28, 2019	33.51	33.67	32.26	32.32	27,251,490	-1.04(-3.12%)
May 24, 2019	33.52	33.72	32.96	33.36	20,082,038	+0.18(+0.53%)
May 23, 2019	33.26	33.27	32.34	33.19	32,784,242	-0.89(-2.62%)
May 22, 2019	34.54	34.79	33.98	34.08	21,286,166	-0.89(-2.55%)
May 21, 2019	34.63	35.21	34.49	34.97	33,118,614	+0.80(+2.36%)
May 20, 2019	34.10	34.54	33.69	34.17	35,131,932	-1.22(-3.44%)
May 17, 2019	35.92	36.58	35.13	35.38	31,689,750	-1.23(-3.35%)
May 16, 2019	36.97	37.28	36.41	36.61	30,028,422	-1.08(-2.86%)
May 15, 2019	37.19	37.98	37.05	37.69	17,864,866	-0.10(-0.26%)
May 14, 2019	37.31	37.89	36.70	37.79	24,452,822	+1.11(+3.02%)
May 13, 2019	36.66	37.27	36.37	36.68	33,714,440	-1.53(-4.01%)
May 10, 2019	38.28	38.55	36.94	38.21	30,947,752	-0.32(-0.84%)
May 09, 2019	38.37	38.89	37.48	38.53	28,356,932	-0.47(-1.21%)
May 08, 2019	39.11	39.73	38.84	39.01	26,685,244	-0.50(-1.27%)
May 07, 2019	40.90	41.14	38.99	39.51	35,753,520	-1.84(-4.44%)
May 06, 2019	40.62	41.50	40.23	41.34	26,239,974	-1.18(-2.77%)
May 03, 2019	41.69	42.57	41.62	42.52	16,893,414	+0.76(+1.81%)
May 02, 2019	41.21	42.39	40.85	41.76	17,365,320	+0.65(+1.58%)
May 01, 2019	41.64	42.13	41.11	41.12	18,006,362	-0.16(-0.38%)
Apr 30, 2019	41.08	41.57	40.80	41.27	16,640,765	-0.05(-0.12%)
Apr 29, 2019	41.34	41.81	40.95	41.32	13,693,944	+0.01(+0.02%)
Apr 26, 2019	40.71	41.49	40.00	41.31	26,590,440	-0.64(-1.52%)
Apr 25, 2019	42.80	43.81	41.89	41.95	28,862,972	-0.27(-0.65%)
Apr 24, 2019	42.02	42.59	41.59	42.22	19,999,466	+0.32(+0.77%)
Apr 23, 2019	42.56	42.66	41.92	41.90	21,890,192	-0.69(-1.61%)
Apr 22, 2019	42.33	42.75	41.73	42.59	19,812,902	+0.00(+0.00%)
Apr 18, 2019	42.39	42.71	41.99	42.59	16,502,594	+0.25(+0.58%)
Apr 17, 2019	42.55	43.22	41.96	42.34	22,412,906	+0.38(+0.91%)
Apr 16, 2019	41.47	42.13	41.29	41.96	19,692,352	+0.92(+2.25%)
Apr 15, 2019	41.38	41.44	40.43	41.04	17,250,278	-0.19(-0.45%)
Apr 12, 2019	42.05	42.39	41.02	41.22	22,155,270	-0.27(-0.64%)
Apr 11, 2019	41.41	41.92	41.34	41.49	18,505,172	+0.11(+0.26%)
Apr 10, 2019	40.91	41.65	40.73	41.38	23,684,206	+0.44(+1.08%)
Apr 09, 2019	41.74	41.80	40.50	40.94	29,606,104	-1.16(-2.75%)
Apr 08, 2019	41.39	42.33	41.33	42.10	25,004,706	-0.41(-0.97%)
Apr 05, 2019	42.49	42.72	41.92	42.51	21,522,518	+0.42(+1.00%)
Apr 04, 2019	41.57	42.52	41.46	42.09	37,733,668	-0.99(-2.30%)
Apr 03, 2019	42.73	44.01	42.73	43.08	39,829,560	+1.43(+3.44%)
Apr 02, 2019	41.29	41.99	40.97	41.65	21,835,398	+0.19(+0.45%)

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.