Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.83	48.07	45.83	48.00	562,800	+2.40(+5.26%)
Jun 27, 2019	45.52	45.81	44.75	45.60	237,878	+0.21(+0.46%)
Jun 26, 2019	44.51	45.93	44.29	45.39	288,015	+1.57(+3.58%)
Jun 25, 2019	43.82	44.51	43.38	43.82	330,806	+0.04(+0.09%)
Jun 24, 2019	45.11	45.48	43.69	43.78	232,606	-1.33(-2.95%)
Jun 21, 2019	44.61	45.24	43.85	45.11	527,700	+0.28(+0.62%)
Jun 20, 2019	44.75	45.58	44.40	44.83	282,673	+1.16(+2.66%)
Jun 19, 2019	43.34	43.89	42.69	43.67	278,197	+0.21(+0.48%)
Jun 18, 2019	41.98	44.07	41.65	43.46	224,553	+1.80(+4.32%)
Jun 17, 2019	40.06	41.91	40.02	41.66	296,521	+1.51(+3.76%)
Jun 14, 2019	42.63	42.63	39.95	40.15	283,200	-2.34(-5.51%)
Jun 13, 2019	41.67	42.77	41.49	42.49	305,460	+1.77(+4.35%)
Jun 12, 2019	42.21	42.21	40.55	40.72	174,752	-1.88(-4.41%)
Jun 11, 2019	42.54	43.08	42.25	42.60	223,224	+0.49(+1.16%)
Jun 10, 2019	42.22	43.17	41.86	42.11	229,724	+0.19(+0.45%)
Jun 07, 2019	41.28	42.38	40.91	41.92	301,600	+0.85(+2.07%)
Jun 06, 2019	42.31	43.31	40.18	41.07	394,845	-1.23(-2.91%)
Jun 05, 2019	42.99	43.09	41.48	42.30	303,163	-0.64(-1.49%)
Jun 04, 2019	42.04	43.14	41.97	42.94	248,585	+1.51(+3.64%)
Jun 03, 2019	41.43	41.65	40.03	41.43	437,379	+0.18(+0.44%)
May 31, 2019	40.16	41.39	40.03	41.25	338,600	+0.27(+0.66%)
May 30, 2019	41.48	42.36	40.75	40.98	263,842	-0.44(-1.06%)
May 29, 2019	40.34	41.52	40.19	41.42	275,990	+0.22(+0.53%)
May 28, 2019	41.51	41.78	40.71	41.20	228,333	+0.18(+0.44%)
May 24, 2019	40.71	41.37	40.19	41.02	288,100	+0.75(+1.86%)
May 23, 2019	41.58	42.00	39.73	40.27	521,641	-2.15(-5.07%)
May 22, 2019	42.89	43.22	41.63	42.42	227,415	-0.90(-2.08%)
May 21, 2019	42.63	43.85	42.49	43.32	202,585	+0.86(+2.03%)
May 20, 2019	41.85	42.58	41.66	42.46	246,701	+0.60(+1.43%)
May 17, 2019	42.80	43.11	41.74	41.86	343,000	-1.36(-3.15%)
May 16, 2019	43.52	43.79	43.04	43.22	258,400	+0.00(+0.00%)
May 15, 2019	41.47	43.48	41.47	43.22	293,515	+1.22(+2.90%)
May 14, 2019	40.87	42.20	40.87	42.00	356,619	+1.68(+4.17%)
May 13, 2019	40.81	41.31	39.55	40.32	374,612	-1.10(-2.66%)
May 10, 2019	41.63	41.96	40.50	41.42	383,900	-0.42(-1.00%)
May 09, 2019	41.19	42.22	40.54	41.84	307,804	+0.50(+1.21%)
May 08, 2019	41.57	42.14	41.16	41.34	221,639	-0.29(-0.70%)
May 07, 2019	41.83	42.80	41.18	41.63	474,350	-1.04(-2.44%)
May 06, 2019	42.34	43.03	41.71	42.67	326,090	-0.37(-0.86%)
May 03, 2019	43.12	43.60	42.78	43.04	329,000	+0.41(+0.96%)
May 02, 2019	42.29	43.10	41.44	42.63	357,030	-0.09(-0.21%)
May 01, 2019	43.79	44.87	42.62	42.72	535,160	-0.84(-1.93%)
Apr 30, 2019	45.14	45.14	43.47	43.56	353,680	-1.13(-2.53%)
Apr 29, 2019	44.01	45.13	43.70	44.69	503,868	+1.18(+2.71%)
Apr 26, 2019	43.28	43.72	42.26	43.51	439,500	-0.10(-0.23%)
Apr 25, 2019	44.43	44.91	43.48	43.61	221,517	-0.84(-1.89%)
Apr 24, 2019	46.42	46.42	44.42	44.45	161,947	-2.00(-4.31%)
Apr 23, 2019	46.32	47.09	45.41	46.45	193,648	+0.19(+0.41%)
Apr 22, 2019	45.04	46.48	44.47	46.26	204,256	+1.78(+4.00%)
Apr 18, 2019	44.81	45.27	44.39	44.48	228,700	-0.36(-0.80%)
Apr 17, 2019	45.44	45.90	44.32	44.84	315,045	-0.15(-0.33%)
Apr 16, 2019	45.40	45.62	44.46	44.99	426,500	-0.18(-0.40%)
Apr 15, 2019	45.01	45.88	44.72	45.17	259,448	-0.13(-0.29%)
Apr 12, 2019	47.69	48.57	45.29	45.30	298,400	-1.58(-3.37%)
Apr 11, 2019	46.28	47.04	45.48	46.88	328,298	+0.78(+1.69%)
Apr 10, 2019	45.94	46.45	45.65	46.10	368,776	+0.40(+0.88%)
Apr 09, 2019	47.30	47.30	45.32	45.70	312,212	-1.79(-3.77%)
Apr 08, 2019	47.19	47.73	46.70	47.49	218,378	+0.28(+0.59%)
Apr 05, 2019	45.99	47.41	45.97	47.21	193,400	+1.54(+3.37%)
Apr 04, 2019	45.96	46.11	44.25	45.67	481,961	-0.20(-0.44%)
Apr 03, 2019	45.98	46.75	45.62	45.87	336,467	+0.22(+0.48%)
Apr 02, 2019	46.30	46.73	45.04	45.65	474,312	-0.77(-1.66%)

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.