Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.45	44.03	43.45	43.96	2,457,647	+0.49(+1.14%)
Jun 27, 2019	43.27	43.58	42.98	43.47	1,007,822	+0.34(+0.78%)
Jun 26, 2019	44.38	44.41	43.12	43.13	1,505,677	-1.33(-2.98%)
Jun 25, 2019	44.09	44.66	43.91	44.46	1,383,178	+0.50(+1.14%)
Jun 24, 2019	44.38	44.43	43.82	43.96	1,049,533	-0.37(-0.84%)
Jun 21, 2019	43.40	44.43	43.28	44.33	2,564,311	+0.63(+1.43%)
Jun 20, 2019	43.81	43.87	43.28	43.70	836,701	+0.23(+0.53%)
Jun 19, 2019	43.08	43.61	42.79	43.47	1,297,042	+0.36(+0.84%)
Jun 18, 2019	43.80	43.80	42.89	43.11	1,118,630	-0.22(-0.51%)
Jun 17, 2019	43.54	43.67	43.14	43.33	972,758	-0.34(-0.77%)
Jun 14, 2019	43.48	43.83	43.24	43.67	769,001	+0.27(+0.63%)
Jun 13, 2019	43.49	43.71	43.22	43.40	1,082,551	+0.04(+0.10%)
Jun 12, 2019	43.08	43.43	43.01	43.35	935,242	+0.38(+0.90%)
Jun 11, 2019	43.04	43.15	42.65	42.97	1,083,935	-0.13(-0.30%)
Jun 10, 2019	43.81	43.95	42.99	43.10	542,862	-0.86(-1.95%)
Jun 07, 2019	44.38	44.59	43.96	43.96	963,612	+0.02(+0.06%)
Jun 06, 2019	43.71	44.07	43.60	43.94	1,279,523	+0.43(+0.98%)
Jun 05, 2019	43.01	43.65	42.68	43.51	885,639	+0.51(+1.18%)
Jun 04, 2019	43.05	43.07	42.44	43.00	1,243,865	+0.16(+0.36%)
Jun 03, 2019	42.41	42.95	42.23	42.85	1,072,511	+0.61(+1.43%)
May 31, 2019	41.78	42.26	41.51	42.24	1,107,903	+0.33(+0.78%)
May 30, 2019	42.15	42.46	41.69	41.91	1,166,310	-0.23(-0.54%)
May 29, 2019	43.31	43.31	42.04	42.14	947,141	-1.10(-2.55%)
May 28, 2019	43.59	43.80	43.22	43.25	2,296,569	-0.33(-0.75%)
May 24, 2019	43.05	43.66	43.04	43.58	1,076,259	+0.65(+1.51%)
May 23, 2019	43.81	43.81	42.76	42.93	1,421,434	-0.92(-2.09%)
May 22, 2019	43.85	43.88	43.47	43.85	1,071,450	+0.08(+0.19%)
May 21, 2019	43.57	43.89	43.42	43.76	1,663,629	+0.20(+0.47%)
May 20, 2019	44.02	44.33	43.35	43.56	1,367,174	-0.57(-1.30%)
May 17, 2019	44.26	44.41	44.08	44.13	1,288,359	-0.25(-0.57%)
May 16, 2019	43.99	44.55	43.99	44.39	2,029,380	+0.29(+0.65%)
May 15, 2019	44.55	44.55	43.97	44.10	2,334,966	-0.20(-0.46%)
May 14, 2019	44.36	44.58	44.27	44.30	1,282,576	-0.16(-0.37%)
May 13, 2019	44.76	44.86	44.23	44.47	1,616,207	-0.56(-1.24%)
May 10, 2019	44.27	45.03	44.03	45.02	1,559,837	+0.82(+1.85%)
May 09, 2019	43.70	44.27	43.48	44.21	1,539,224	+0.69(+1.58%)
May 08, 2019	44.20	44.36	43.49	43.52	1,820,266	-0.61(-1.39%)
May 07, 2019	44.71	45.16	43.78	44.13	1,862,389	-0.85(-1.89%)
May 06, 2019	44.83	45.00	44.48	44.98	1,504,593	+0.20(+0.46%)
May 03, 2019	44.26	45.05	44.26	44.78	1,396,486	+0.64(+1.45%)
May 02, 2019	44.28	44.54	44.03	44.14	1,232,549	-0.11(-0.26%)
May 01, 2019	44.73	44.79	44.26	44.26	1,323,304	-0.36(-0.81%)
Apr 30, 2019	43.92	44.75	43.68	44.62	3,058,517	+0.82(+1.87%)
Apr 29, 2019	43.88	44.02	43.63	43.80	602,281	-0.22(-0.50%)
Apr 26, 2019	44.11	44.30	43.93	44.02	1,221,528	+0.03(+0.07%)
Apr 25, 2019	43.86	44.30	43.67	43.99	1,346,885	-0.02(-0.06%)
Apr 24, 2019	43.61	44.23	43.61	44.01	2,983,383	+0.48(+1.11%)
Apr 23, 2019	43.27	43.58	43.15	43.53	2,750,807	+0.38(+0.89%)
Apr 22, 2019	42.98	43.19	42.86	43.14	1,787,857	+0.16(+0.38%)
Apr 18, 2019	42.91	43.10	42.77	42.98	1,136,737	+0.14(+0.32%)
Apr 17, 2019	43.27	43.27	42.72	42.84	1,562,598	-0.36(-0.83%)
Apr 16, 2019	43.46	43.57	43.08	43.20	1,194,823	-0.24(-0.55%)
Apr 15, 2019	43.54	43.79	43.32	43.44	1,372,854	-0.10(-0.23%)
Apr 12, 2019	43.33	43.62	43.31	43.54	1,719,034	+0.25(+0.59%)
Apr 11, 2019	43.16	43.37	43.00	43.28	1,549,138	+0.01(+0.02%)
Apr 10, 2019	43.53	43.96	43.23	43.27	1,696,096	-0.19(-0.43%)
Apr 09, 2019	43.17	43.71	43.17	43.46	1,597,946	+0.07(+0.15%)
Apr 08, 2019	43.27	43.50	42.97	43.40	1,860,321	-0.01(-0.02%)
Apr 05, 2019	43.27	43.45	42.98	43.40	2,392,230	+0.43(+1.01%)
Apr 04, 2019	42.90	43.25	42.79	42.97	3,059,241	+0.17(+0.40%)
Apr 03, 2019	41.61	42.81	41.25	42.80	5,658,103	+0.79(+1.89%)
Apr 02, 2019	42.50	42.98	41.60	42.00	7,621,220	-3.33(-7.35%)

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.