Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.73	38.73	37.71	38.00	2,511,500	-0.84(-2.16%)
Jun 27, 2019	37.93	39.12	37.61	38.84	2,917,333	+1.17(+3.11%)
Jun 26, 2019	37.95	38.44	37.59	37.67	2,019,697	+0.08(+0.21%)
Jun 25, 2019	39.15	39.15	37.43	37.59	1,600,104	-1.50(-3.84%)
Jun 24, 2019	39.26	39.28	38.85	39.09	939,439	+0.07(+0.18%)
Jun 21, 2019	39.00	39.31	38.81	39.02	1,482,300	-0.40(-1.01%)
Jun 20, 2019	39.53	39.97	39.21	39.42	1,835,210	+0.43(+1.10%)
Jun 19, 2019	38.94	39.00	38.50	38.99	695,171	+0.22(+0.57%)
Jun 18, 2019	38.59	38.99	38.57	38.77	1,213,146	+0.41(+1.07%)
Jun 17, 2019	38.50	38.60	38.14	38.36	639,572	+0.41(+1.08%)
Jun 14, 2019	38.60	38.73	37.85	37.95	1,124,400	-0.90(-2.32%)
Jun 13, 2019	38.64	38.93	38.42	38.85	1,489,623	+0.54(+1.41%)
Jun 12, 2019	38.36	38.48	37.78	38.31	1,614,121	-0.01(-0.03%)
Jun 11, 2019	38.15	39.18	38.15	38.32	3,510,934	+0.55(+1.46%)
Jun 10, 2019	37.47	38.00	37.34	37.77	1,291,281	+0.49(+1.31%)
Jun 07, 2019	37.21	37.73	37.11	37.28	2,008,900	+0.14(+0.38%)
Jun 06, 2019	36.41	37.34	36.27	37.14	2,057,504	+0.86(+2.37%)
Jun 05, 2019	36.09	36.37	35.94	36.28	1,621,671	+0.01(+0.03%)
Jun 04, 2019	35.53	36.30	35.17	36.27	1,943,804	+0.83(+2.34%)
Jun 03, 2019	35.79	36.05	34.59	35.44	2,841,314	-0.48(-1.34%)
May 31, 2019	35.82	36.14	35.62	35.92	1,434,800	-0.47(-1.29%)
May 30, 2019	36.13	36.61	36.13	36.39	1,118,298	+0.06(+0.17%)
May 29, 2019	35.58	36.54	35.31	36.33	2,112,621	+0.53(+1.48%)
May 28, 2019	36.81	37.20	34.61	35.80	6,916,140	-1.51(-4.05%)
May 24, 2019	36.95	37.37	36.70	37.31	1,020,600	+0.92(+2.53%)
May 23, 2019	36.96	37.00	36.20	36.39	1,544,374	-1.26(-3.35%)
May 22, 2019	37.28	37.82	37.27	37.65	1,185,889	+0.23(+0.61%)
May 21, 2019	37.27	37.54	36.94	37.42	1,902,716	+0.55(+1.49%)
May 20, 2019	37.29	37.37	36.68	36.87	2,328,665	-0.92(-2.43%)
May 17, 2019	36.65	38.34	36.58	37.79	3,487,500	+0.52(+1.40%)
May 16, 2019	36.28	37.35	36.26	37.27	2,243,113	+0.96(+2.64%)
May 15, 2019	34.75	36.31	34.70	36.31	2,563,277	+1.24(+3.54%)
May 14, 2019	35.23	35.39	34.82	35.07	1,496,968	+0.24(+0.69%)
May 13, 2019	35.59	35.83	34.72	34.83	2,689,703	-1.42(-3.92%)
May 10, 2019	36.31	36.47	35.62	36.25	2,337,700	-0.21(-0.58%)
May 09, 2019	36.22	36.76	35.62	36.46	1,966,120	-0.04(-0.11%)
May 08, 2019	36.33	36.63	36.13	36.50	2,177,147	+0.18(+0.50%)
May 07, 2019	36.69	36.86	36.12	36.32	884,238	-0.67(-1.81%)
May 06, 2019	36.22	37.20	35.96	36.99	1,928,813	-0.25(-0.67%)
May 03, 2019	36.87	37.25	36.71	37.24	2,063,000	+0.74(+2.03%)
May 02, 2019	37.82	37.93	36.35	36.50	3,678,386	-1.58(-4.15%)
May 01, 2019	37.53	38.65	37.45	38.08	2,850,906	+0.65(+1.74%)
Apr 30, 2019	37.17	37.47	36.83	37.43	2,654,940	+0.11(+0.29%)
Apr 29, 2019	37.02	37.57	36.91	37.32	2,284,284	+0.63(+1.72%)
Apr 26, 2019	37.15	37.18	36.49	36.69	1,862,000	-0.43(-1.16%)
Apr 25, 2019	38.00	38.07	36.02	37.12	3,460,191	-0.50(-1.33%)
Apr 24, 2019	37.60	37.68	37.22	37.62	2,651,975	-0.19(-0.50%)
Apr 23, 2019	37.52	38.03	37.47	37.81	4,087,088	+0.37(+0.99%)
Apr 22, 2019	37.59	37.67	37.41	37.44	1,974,895	+0.10(+0.27%)
Apr 18, 2019	38.12	38.17	37.21	37.34	3,590,500	-0.86(-2.25%)
Apr 17, 2019	39.04	39.37	38.07	38.20	3,719,019	-0.63(-1.62%)
Apr 16, 2019	38.85	39.02	38.63	38.83	1,920,044	-0.17(-0.44%)
Apr 15, 2019	38.40	39.03	38.00	39.00	3,835,512	+0.10(+0.26%)
Apr 12, 2019	37.91	38.99	37.70	38.90	3,670,600	+1.10(+2.91%)
Apr 11, 2019	37.21	37.97	37.13	37.80	2,335,518	+0.35(+0.93%)
Apr 10, 2019	36.05	37.65	35.96	37.45	4,067,110	+1.47(+4.09%)
Apr 09, 2019	35.72	36.29	35.72	35.98	1,947,521	+0.23(+0.64%)
Apr 08, 2019	35.20	35.79	35.07	35.75	2,003,096	+0.54(+1.53%)
Apr 05, 2019	34.79	35.33	34.64	35.21	2,148,200	+0.57(+1.65%)
Apr 04, 2019	34.75	35.12	34.51	34.64	1,941,208	-0.13(-0.37%)
Apr 03, 2019	34.81	35.03	34.56	34.77	1,613,715	-0.16(-0.46%)
Apr 02, 2019	33.91	34.96	33.91	34.93	5,039,881	+0.96(+2.83%)

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.