Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.43	44.10	43.18	43.65	10,466,939	+0.35(+0.81%)
Jun 27, 2019	43.13	43.70	42.24	43.30	1,972,881	-0.55(-1.24%)
Jun 26, 2019	43.54	44.29	43.41	43.85	1,546,225	+0.34(+0.79%)
Jun 25, 2019	43.39	43.85	43.15	43.50	1,950,418	-0.07(-0.15%)
Jun 24, 2019	44.07	44.44	43.16	43.57	1,403,115	-0.42(-0.96%)
Jun 21, 2019	43.32	44.51	42.81	43.99	2,410,391	+0.39(+0.90%)
Jun 20, 2019	43.34	43.62	42.82	43.60	1,165,922	+0.59(+1.36%)
Jun 19, 2019	43.19	43.46	42.39	43.02	988,412	-0.18(-0.41%)
Jun 18, 2019	43.84	44.81	43.13	43.20	1,357,284	-0.33(-0.77%)
Jun 17, 2019	41.95	43.55	41.67	43.53	1,118,266	+1.49(+3.54%)
Jun 14, 2019	42.07	42.57	41.77	42.04	683,101	-0.12(-0.29%)
Jun 13, 2019	41.90	42.43	41.06	42.16	1,588,477	+0.39(+0.94%)
Jun 12, 2019	41.84	42.30	41.23	41.77	1,260,450	+0.24(+0.57%)
Jun 11, 2019	41.59	42.02	40.88	41.54	1,470,959	+0.11(+0.28%)
Jun 10, 2019	41.80	42.23	40.98	41.42	1,878,667	-0.35(-0.84%)
Jun 07, 2019	43.37	43.77	41.70	41.77	1,403,798	-1.36(-3.15%)
Jun 06, 2019	43.59	44.29	42.59	43.13	1,714,547	-0.55(-1.25%)
Jun 05, 2019	44.60	45.49	43.53	43.68	1,481,091	-0.72(-1.61%)
Jun 04, 2019	44.26	44.62	43.63	44.39	1,453,567	+0.76(+1.73%)
Jun 03, 2019	43.50	45.01	43.50	43.63	1,627,825	-0.06(-0.13%)
May 31, 2019	44.76	45.17	43.47	43.69	1,464,491	-1.47(-3.26%)
May 30, 2019	44.19	45.84	44.19	45.17	1,109,382	+0.99(+2.25%)
May 29, 2019	43.50	44.21	43.13	44.17	984,574	+0.29(+0.67%)
May 28, 2019	44.43	45.49	43.85	43.88	1,220,497	-0.94(-2.10%)
May 24, 2019	44.54	44.85	44.07	44.82	1,001,176	+0.59(+1.34%)
May 23, 2019	43.89	44.35	42.62	44.23	1,404,916	-0.12(-0.27%)
May 22, 2019	45.55	45.55	44.29	44.35	1,076,942	-1.54(-3.36%)
May 21, 2019	45.79	46.26	45.53	45.89	1,495,566	+0.15(+0.34%)
May 20, 2019	45.83	46.09	45.04	45.74	1,184,277	-0.41(-0.90%)
May 17, 2019	46.63	47.00	46.05	46.15	1,409,835	-0.58(-1.23%)
May 16, 2019	46.63	47.43	46.40	46.73	1,487,008	+0.25(+0.54%)
May 15, 2019	45.73	46.60	45.33	46.48	2,510,784	+0.32(+0.70%)
May 14, 2019	47.45	47.46	45.73	46.15	3,591,449	-0.88(-1.88%)
May 13, 2019	49.39	49.65	46.62	47.03	2,248,213	-3.09(-6.16%)
May 10, 2019	49.54	50.84	49.28	50.12	1,596,777	+0.51(+1.03%)
May 09, 2019	48.92	50.00	48.58	49.61	2,085,565	+0.20(+0.41%)
May 08, 2019	48.40	52.23	47.95	49.41	4,016,919	+0.02(+0.03%)
May 07, 2019	49.75	53.98	48.68	49.39	8,832,728	+0.35(+0.71%)
May 06, 2019	40.99	51.24	40.14	49.05	19,814,036	+12.59(+34.55%)
May 03, 2019	36.52	37.38	35.43	36.45	1,601,217	+1.00(+2.81%)
May 02, 2019	36.83	36.86	35.08	35.45	1,148,371	-1.35(-3.68%)
May 01, 2019	37.13	37.36	36.63	36.81	648,407	-0.32(-0.87%)
Apr 30, 2019	37.21	37.43	36.83	37.13	1,416,033	+0.10(+0.26%)
Apr 29, 2019	36.61	37.22	36.60	37.04	525,000	+0.46(+1.26%)
Apr 26, 2019	35.97	36.61	35.80	36.57	555,154	+0.69(+1.92%)
Apr 25, 2019	36.19	36.19	35.55	35.88	541,552	-0.34(-0.94%)
Apr 24, 2019	35.93	36.43	35.80	36.22	673,863	+0.22(+0.61%)
Apr 23, 2019	35.49	36.11	35.35	36.01	741,996	+0.75(+2.14%)
Apr 22, 2019	35.97	36.27	35.17	35.25	725,693	-0.84(-2.34%)
Apr 18, 2019	36.65	36.78	36.08	36.10	701,280	-0.71(-1.94%)
Apr 17, 2019	36.49	36.97	36.44	36.81	898,147	+0.33(+0.91%)
Apr 16, 2019	36.07	36.48	35.80	36.48	764,681	+0.62(+1.74%)
Apr 15, 2019	35.39	36.00	35.16	35.85	951,307	+0.58(+1.63%)
Apr 12, 2019	36.09	36.20	35.28	35.28	698,690	-0.49(-1.36%)
Apr 11, 2019	35.38	35.86	35.27	35.76	1,096,217	+0.36(+1.01%)
Apr 10, 2019	34.67	35.63	34.67	35.41	1,011,769	+0.75(+2.18%)
Apr 09, 2019	34.34	34.66	34.21	34.65	1,159,061	+0.18(+0.52%)
Apr 08, 2019	34.74	34.87	34.23	34.47	1,258,448	-0.25(-0.72%)
Apr 05, 2019	34.38	35.20	34.14	34.72	1,796,914	+0.34(+0.99%)
Apr 04, 2019	33.71	34.54	33.54	34.38	1,998,225	+0.80(+2.39%)
Apr 03, 2019	32.58	33.87	32.40	33.58	2,521,837	+1.57(+4.92%)
Apr 02, 2019	31.89	32.32	31.79	32.01	1,239,312	+0.15(+0.48%)

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.