Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		39.69	39.69	39.69	0	-0.91(-2.24%)
Jun 27, 2019	39.86	41.44	39.75	40.60	1,263,508	+1.24(+3.15%)
Jun 26, 2019	39.52	39.81	39.20	39.36	751,977	-0.14(-0.35%)
Jun 25, 2019	40.16	40.16	39.44	39.50	744,012	-0.67(-1.67%)
Jun 24, 2019	39.96	40.87	39.62	40.17	572,062	+0.17(+0.43%)
Jun 21, 2019	39.36	40.13	39.14	40.00	800,043	+0.54(+1.37%)
Jun 20, 2019	40.73	40.89	39.35	39.46	917,695	-1.27(-3.12%)
Jun 19, 2019	39.63	40.79	39.38	40.73	809,054	+1.19(+3.01%)
Jun 18, 2019	39.58	39.95	39.25	39.54	485,252	+0.00(+0.00%)
Jun 17, 2019	39.95	40.07	39.37	39.54	666,880	-0.45(-1.13%)
Jun 14, 2019	39.91	40.02	39.53	39.99	478,184	+0.11(+0.28%)
Jun 13, 2019	39.76	40.28	39.65	39.88	560,823	+0.08(+0.20%)
Jun 12, 2019	40.05	40.06	39.55	39.80	730,083	-0.17(-0.43%)
Jun 11, 2019	38.68	40.13	38.51	39.97	1,095,185	+1.35(+3.50%)
Jun 10, 2019	39.14	39.53	38.58	38.62	606,674	-0.46(-1.18%)
Jun 07, 2019	38.91	39.30	38.59	39.08	893,132	+0.05(+0.13%)
Jun 06, 2019	39.36	39.62	38.71	39.03	714,055	-0.31(-0.79%)
Jun 05, 2019	39.89	39.89	39.20	39.34	608,884	-0.07(-0.18%)
Jun 04, 2019	39.08	40.21	39.01	39.41	1,184,531	+0.25(+0.64%)
Jun 03, 2019	39.81	39.81	38.99	39.16	1,454,452	-0.74(-1.85%)
May 31, 2019	40.15	40.31	39.52	39.90	892,662	-0.45(-1.12%)
May 30, 2019	40.51	41.21	40.26	40.35	764,068	-0.16(-0.39%)
May 29, 2019	40.75	41.10	40.48	40.51	1,007,967	-0.21(-0.52%)
May 28, 2019	41.10	41.47	40.51	40.72	693,520	-0.50(-1.21%)
May 27, 2019	40.38	41.33	40.01	41.22	469,320	+0.79(+1.95%)
May 24, 2019	39.61	40.70	39.44	40.43	1,095,234	+0.94(+2.38%)
May 23, 2019	39.56	39.94	38.77	39.49	1,206,299	-0.23(-0.58%)
May 22, 2019	40.66	40.90	39.71	39.72	1,184,480	-1.06(-2.60%)
May 21, 2019	40.86	41.40	40.59	40.78	1,088,245	-0.08(-0.20%)
May 17, 2019		40.86	40.86	40.86	0	+0.46(+1.14%)
May 16, 2019	39.64	40.80	39.19	40.40	2,883,775	+1.52(+3.91%)
May 15, 2019	38.77	39.16	38.55	38.88	1,486,786	+0.08(+0.21%)
May 14, 2019	38.25	39.09	37.74	38.80	1,967,902	+0.59(+1.54%)
May 13, 2019	37.16	38.74	37.13	38.21	3,315,610	+2.00(+5.52%)
May 10, 2019	35.82	36.31	35.42	36.21	1,271,662	+0.34(+0.95%)
May 09, 2019	36.28	36.36	35.41	35.87	1,212,920	-0.43(-1.18%)
May 08, 2019	35.50	36.71	35.36	36.30	2,154,159	+0.80(+2.25%)
May 07, 2019	35.18	36.23	35.16	35.50	2,293,061	+0.22(+0.62%)
May 06, 2019	34.28	35.47	34.17	35.28	2,379,066	+1.66(+4.94%)
May 03, 2019	32.64	33.75	32.44	33.62	916,781	+1.05(+3.22%)
May 02, 2019	33.02	33.14	32.20	32.57	878,167	-0.30(-0.91%)
May 01, 2019	32.14	33.23	32.14	32.87	1,608,327	+0.71(+2.21%)
Apr 30, 2019	31.94	32.34	31.89	32.16	664,018	+0.21(+0.66%)
Apr 29, 2019	31.76	32.06	31.43	31.95	672,025	+0.13(+0.41%)
Apr 26, 2019	32.04	32.33	31.67	31.82	667,787	-0.24(-0.75%)
Apr 25, 2019	31.49	32.24	31.29	32.06	836,853	+0.61(+1.94%)
Apr 24, 2019	31.55	31.73	31.35	31.45	918,563	-0.12(-0.38%)
Apr 23, 2019	32.11	32.15	31.50	31.57	1,074,553	-0.57(-1.77%)
Apr 22, 2019	32.57	32.58	31.99	32.14	525,259	-0.45(-1.38%)
Apr 18, 2019		32.59	32.59	32.59	0	+0.35(+1.09%)
Apr 17, 2019	31.79	32.26	31.78	32.24	615,325	+0.58(+1.83%)
Apr 16, 2019	31.92	32.04	31.49	31.66	1,094,008	-0.29(-0.91%)
Apr 15, 2019	32.46	32.47	31.67	31.95	1,202,441	-0.58(-1.78%)
Apr 12, 2019	32.94	32.94	32.35	32.53	924,066	-0.26(-0.79%)
Apr 11, 2019	32.44	32.92	32.35	32.79	1,250,146	+0.42(+1.30%)
Apr 10, 2019	32.33	32.63	32.05	32.37	997,976	+0.05(+0.15%)
Apr 09, 2019	32.71	33.01	32.23	32.32	830,865	-0.56(-1.70%)
Apr 08, 2019	32.80	32.92	32.20	32.88	920,558	-0.10(-0.30%)
Apr 05, 2019	33.15	33.48	32.85	32.98	793,443	-0.05(-0.15%)
Apr 04, 2019	33.40	33.60	32.75	33.03	951,843	-0.46(-1.37%)
Apr 03, 2019	33.58	34.11	33.47	33.49	646,371	-0.09(-0.27%)
Apr 02, 2019	33.72	33.75	32.84	33.58	915,529	+0.02(+0.06%)

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.