Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.64	42.73	42.52	42.66	1,828,345	+0.15(+0.36%)
Jun 27, 2019	42.52	42.59	42.44	42.51	1,101,225	+0.13(+0.31%)
Jun 26, 2019	42.63	42.69	42.36	42.38	1,136,397	-0.10(-0.23%)
Jun 25, 2019	43.02	43.02	42.46	42.48	1,553,076	-0.54(-1.26%)
Jun 24, 2019	43.08	43.14	43.00	43.02	1,400,994	-0.03(-0.07%)
Jun 21, 2019	43.03	43.22	42.97	43.05	1,869,096	-0.05(-0.11%)
Jun 20, 2019	43.13	43.19	42.78	43.10	2,037,193	+0.42(+0.98%)
Jun 19, 2019	42.54	42.76	42.35	42.68	2,044,675	+0.19(+0.45%)
Jun 18, 2019	42.42	42.66	42.39	42.49	2,210,978	+0.38(+0.91%)
Jun 17, 2019	42.05	42.19	42.05	42.11	1,949,044	+0.12(+0.29%)
Jun 14, 2019	42.01	42.09	41.92	41.99	1,314,642	-0.06(-0.15%)
Jun 13, 2019	42.08	42.11	41.90	42.05	1,420,130	+0.13(+0.31%)
Jun 12, 2019	41.91	42.03	41.83	41.92	1,019,387	-0.03(-0.07%)
Jun 11, 2019	42.34	42.40	41.83	41.95	1,110,729	-0.08(-0.20%)
Jun 10, 2019	42.08	42.31	42.02	42.04	1,537,013	+0.19(+0.45%)
Jun 07, 2019	41.48	42.02	41.48	41.85	1,416,320	+0.55(+1.33%)
Jun 06, 2019	41.09	41.42	41.00	41.30	1,994,357	+0.29(+0.70%)
Jun 05, 2019	40.85	41.03	40.65	41.01	2,268,757	+0.43(+1.07%)
Jun 04, 2019	40.13	40.61	40.02	40.58	2,162,211	+0.81(+2.03%)
Jun 03, 2019	40.16	40.26	39.56	39.77	2,764,786	-0.46(-1.14%)
May 31, 2019	40.35	40.49	40.20	40.23	2,206,118	-0.54(-1.33%)
May 30, 2019	40.68	40.83	40.58	40.77	1,464,910	+0.20(+0.50%)
May 29, 2019	40.70	40.73	40.37	40.57	2,602,578	-0.33(-0.81%)
May 28, 2019	41.22	41.44	40.89	40.90	1,473,019	-0.24(-0.59%)
May 24, 2019	41.32	41.39	41.08	41.14	2,095,158	+0.07(+0.18%)
May 23, 2019	41.20	41.22	40.85	41.07	4,750,263	-0.48(-1.15%)
May 22, 2019	41.42	41.68	41.42	41.55	1,613,499	-0.00(-0.01%)
May 21, 2019	41.54	41.63	41.44	41.55	1,532,996	+0.30(+0.73%)
May 20, 2019	41.27	41.46	41.12	41.25	1,392,381	-0.32(-0.78%)
May 17, 2019	41.50	41.98	41.49	41.58	1,659,756	-0.26(-0.61%)
May 16, 2019	41.47	42.04	41.47	41.83	2,106,904	+0.48(+1.17%)
May 15, 2019	40.74	41.46	40.73	41.35	1,917,521	+0.38(+0.94%)
May 14, 2019	40.82	41.23	40.78	40.96	2,509,557	+0.31(+0.75%)
May 13, 2019	40.82	41.01	40.52	40.66	3,693,629	-0.96(-2.32%)
May 10, 2019	41.28	41.76	40.81	41.62	2,780,746	+0.19(+0.45%)
May 09, 2019	41.19	41.50	40.94	41.44	2,808,153	-0.12(-0.30%)
May 08, 2019	41.52	41.81	41.43	41.56	3,152,124	-0.02(-0.06%)
May 07, 2019	41.92	42.03	41.26	41.58	2,798,745	-0.73(-1.71%)
May 06, 2019	41.73	42.36	41.69	42.31	1,941,054	-0.12(-0.28%)
May 03, 2019	42.21	42.48	42.18	42.43	1,822,188	+0.46(+1.09%)
May 02, 2019	42.08	42.16	41.69	41.97	2,881,855	-0.07(-0.17%)
May 01, 2019	42.52	42.53	42.04	42.04	2,196,060	-0.42(-0.99%)
Apr 30, 2019	42.34	42.52	42.19	42.47	1,579,659	-0.02(-0.04%)
Apr 29, 2019	42.47	42.55	42.40	42.48	1,262,765	+0.02(+0.04%)
Apr 26, 2019	42.28	42.48	42.12	42.47	1,290,593	+0.17(+0.41%)
Apr 25, 2019	42.29	42.38	42.08	42.29	2,230,896	+0.15(+0.35%)
Apr 24, 2019	42.21	42.30	42.13	42.15	1,497,320	-0.04(-0.10%)
Apr 23, 2019	41.85	42.24	41.81	42.19	1,501,333	+0.39(+0.93%)
Apr 22, 2019	41.56	41.80	41.53	41.80	1,409,987	+0.13(+0.31%)
Apr 18, 2019	41.70	41.70	41.42	41.67	2,069,000	+0.11(+0.27%)
Apr 17, 2019	41.93	41.93	41.50	41.56	1,633,181	-0.18(-0.44%)
Apr 16, 2019	41.92	41.95	41.64	41.74	2,388,210	-0.05(-0.12%)
Apr 15, 2019	41.81	41.83	41.61	41.79	1,493,042	-0.01(-0.02%)
Apr 12, 2019	41.77	41.82	41.70	41.80	1,415,054	+0.27(+0.66%)
Apr 11, 2019	41.63	41.63	41.43	41.52	2,223,146	-0.02(-0.06%)
Apr 10, 2019	41.47	41.56	41.43	41.55	1,752,326	+0.14(+0.35%)
Apr 09, 2019	41.40	41.49	41.31	41.40	1,821,260	-0.15(-0.36%)
Apr 08, 2019	41.48	41.57	41.31	41.55	1,553,205	+0.00(+0.00%)
Apr 05, 2019	41.50	41.58	41.47	41.55	1,296,922	+0.16(+0.39%)
Apr 04, 2019	41.42	41.52	41.17	41.39	2,794,112	+0.01(+0.02%)
Apr 03, 2019	41.51	41.60	41.28	41.38	3,878,696	+0.07(+0.16%)
Apr 02, 2019	41.31	41.36	41.19	41.32	1,900,826	+0.04(+0.10%)

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.