Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.37	39.07	38.37	39.02	1,367,289	+0.68(+1.77%)
Jun 27, 2019	38.35	38.86	38.14	38.34	1,001,711	+0.02(+0.04%)
Jun 26, 2019	38.19	39.11	37.85	38.32	1,416,667	+0.70(+1.86%)
Jun 25, 2019	38.25	38.49	37.55	37.62	1,552,009	-0.91(-2.36%)
Jun 24, 2019	39.37	39.54	38.39	38.53	1,325,629	-0.86(-2.19%)
Jun 21, 2019	39.49	40.36	39.30	39.40	2,694,749	+0.03(+0.08%)
Jun 20, 2019	38.89	39.61	38.46	39.36	2,269,426	+1.50(+3.95%)
Jun 19, 2019	37.99	38.38	37.40	37.87	1,427,847	-0.30(-0.79%)
Jun 18, 2019	37.75	38.67	37.63	38.17	1,842,380	+0.63(+1.68%)
Jun 17, 2019	37.08	37.99	37.08	37.54	3,444,783	+0.23(+0.62%)
Jun 14, 2019	38.72	38.72	37.29	37.31	1,880,525	-1.43(-3.68%)
Jun 13, 2019	38.89	39.26	38.08	38.73	2,189,892	+0.62(+1.64%)
Jun 12, 2019	39.16	39.36	37.96	38.11	2,054,814	-1.46(-3.70%)
Jun 11, 2019	39.53	39.97	39.01	39.57	1,476,361	+0.52(+1.34%)
Jun 10, 2019	40.04	40.37	38.84	39.05	2,003,561	-0.95(-2.37%)
Jun 07, 2019	39.83	40.38	39.01	40.00	1,901,932	+0.55(+1.39%)
Jun 06, 2019	39.43	40.07	39.14	39.45	2,002,184	+0.14(+0.35%)
Jun 05, 2019	39.08	39.64	38.11	39.31	2,103,723	+0.52(+1.33%)
Jun 04, 2019	38.79	39.10	38.43	38.79	1,545,541	+0.42(+1.08%)
Jun 03, 2019	37.85	38.66	37.50	38.38	1,444,188	+0.68(+1.80%)
May 31, 2019	37.83	38.45	37.61	37.70	1,355,872	-0.98(-2.53%)
May 30, 2019	39.30	39.95	38.47	38.68	1,307,959	-0.63(-1.61%)
May 29, 2019	37.65	39.44	37.64	39.31	2,493,077	+1.36(+3.57%)
May 28, 2019	39.05	39.05	37.87	37.95	2,571,487	-0.95(-2.44%)
May 24, 2019	40.07	40.23	38.86	38.90	1,185,010	-0.59(-1.48%)
May 23, 2019	40.69	40.74	39.30	39.49	1,907,679	-2.22(-5.32%)
May 22, 2019	42.47	42.76	41.20	41.71	1,020,451	-1.09(-2.56%)
May 21, 2019	42.59	43.30	42.47	42.80	1,443,387	+0.40(+0.95%)
May 20, 2019	42.69	42.96	42.26	42.40	1,368,938	-0.36(-0.85%)
May 17, 2019	44.24	44.44	42.42	42.76	1,781,277	-2.00(-4.48%)
May 16, 2019	44.86	44.98	44.14	44.77	1,154,043	+0.12(+0.26%)
May 15, 2019	44.68	45.31	44.13	44.65	1,514,242	-0.69(-1.51%)
May 14, 2019	44.34	46.00	44.23	45.34	1,789,589	+1.50(+3.41%)
May 13, 2019	43.96	44.12	43.16	43.84	1,007,690	-0.45(-1.03%)
May 10, 2019	44.50	44.50	42.86	44.30	1,469,521	-0.20(-0.45%)
May 09, 2019	43.08	44.51	43.04	44.50	1,213,536	+0.99(+2.28%)
May 08, 2019	43.58	44.07	43.48	43.51	1,027,597	+0.01(+0.02%)
May 07, 2019	43.17	43.53	42.76	43.50	879,050	-0.27(-0.63%)
May 06, 2019	43.29	44.00	43.13	43.77	1,044,533	-0.05(-0.10%)
May 03, 2019	43.73	44.11	43.47	43.82	1,241,610	+0.65(+1.52%)
May 02, 2019	42.47	43.71	42.23	43.17	1,902,206	+0.34(+0.80%)
May 01, 2019	44.35	44.76	42.78	42.82	1,548,800	-1.74(-3.90%)
Apr 30, 2019	44.78	44.92	44.01	44.56	1,821,986	+0.08(+0.17%)
Apr 29, 2019	44.70	44.84	43.93	44.48	1,260,368	-0.22(-0.49%)
Apr 26, 2019	46.04	46.23	44.45	44.70	1,820,783	-2.08(-4.44%)
Apr 25, 2019	47.84	48.81	46.03	46.78	2,695,324	+0.41(+0.89%)
Apr 24, 2019	48.15	48.24	46.27	46.37	1,750,750	-1.61(-3.35%)
Apr 23, 2019	49.05	49.17	47.80	47.98	1,815,476	-1.14(-2.33%)
Apr 22, 2019	48.31	49.34	47.95	49.12	1,424,803	+1.52(+3.18%)
Apr 18, 2019	47.43	47.86	47.17	47.60	1,366,375	+0.21(+0.45%)
Apr 17, 2019	47.25	47.69	47.14	47.39	1,102,279	+0.31(+0.66%)
Apr 16, 2019	46.23	47.11	45.92	47.08	1,129,840	+1.29(+2.83%)
Apr 15, 2019	45.85	46.02	45.31	45.78	1,299,075	-0.14(-0.32%)
Apr 12, 2019	45.83	46.24	45.30	45.93	1,548,007	+0.94(+2.08%)
Apr 11, 2019	45.19	46.07	44.71	44.99	1,441,947	-0.30(-0.66%)
Apr 10, 2019	44.57	45.56	44.41	45.29	1,842,346	+1.03(+2.32%)
Apr 09, 2019	44.57	44.73	43.87	44.26	1,254,591	-0.43(-0.97%)
Apr 08, 2019	44.71	45.34	44.23	44.70	1,979,497	+0.23(+0.51%)
Apr 05, 2019	43.76	44.77	43.43	44.47	1,510,840	+1.01(+2.31%)
Apr 04, 2019	42.77	43.75	42.36	43.46	1,217,777	+0.74(+1.73%)
Apr 03, 2019	43.68	43.97	42.39	42.72	1,467,381	-0.68(-1.56%)
Apr 02, 2019	43.81	44.06	43.23	43.40	1,285,044	-0.40(-0.90%)

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.