Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.52	42.69	42.45	42.64	422,966	+0.34(+0.82%)
Jun 27, 2019	42.27	42.40	42.15	42.29	480,563	+0.12(+0.29%)
Jun 26, 2019	42.54	42.56	42.14	42.17	626,904	-0.49(-1.15%)
Jun 25, 2019	42.96	42.99	42.62	42.66	714,045	-0.53(-1.23%)
Jun 24, 2019	43.34	43.45	43.14	43.19	1,233,131	-0.14(-0.31%)
Jun 21, 2019	43.13	43.34	42.96	43.32	498,678	+0.26(+0.60%)
Jun 20, 2019	42.79	43.10	42.76	43.07	470,754	+0.58(+1.36%)
Jun 19, 2019	42.11	42.59	42.09	42.49	492,943	+0.01(+0.02%)
Jun 18, 2019	42.63	42.68	42.21	42.48	819,293	+0.65(+1.55%)
Jun 17, 2019	41.91	41.99	41.76	41.83	465,416	-0.30(-0.72%)
Jun 14, 2019	41.98	42.35	41.95	42.14	511,525	+0.48(+1.15%)
Jun 13, 2019	41.66	41.79	41.51	41.66	471,740	-0.14(-0.33%)
Jun 12, 2019	41.83	42.04	41.75	41.79	494,189	+0.30(+0.71%)
Jun 11, 2019	41.44	41.62	41.42	41.50	524,455	+0.09(+0.21%)
Jun 10, 2019	41.40	41.55	41.27	41.41	752,049	-0.14(-0.35%)
Jun 07, 2019	42.31	42.48	41.54	41.55	924,014	+0.25(+0.60%)
Jun 06, 2019	41.25	41.55	41.22	41.30	1,595,704	+0.61(+1.50%)
Jun 05, 2019	40.41	40.86	40.35	40.70	613,753	+0.53(+1.32%)
Jun 04, 2019	40.24	40.26	39.81	40.17	730,903	-0.40(-0.99%)
Jun 03, 2019	40.43	40.59	40.24	40.57	645,136	+0.26(+0.64%)
May 31, 2019	39.76	40.33	39.76	40.31	972,410	+1.07(+2.72%)
May 30, 2019	39.48	39.52	39.15	39.24	849,570	-0.09(-0.23%)
May 29, 2019	39.87	39.90	39.29	39.34	828,391	-0.16(-0.41%)
May 28, 2019	39.71	39.86	39.45	39.50	630,052	-0.38(-0.95%)
May 24, 2019	39.73	39.99	39.67	39.87	611,222	+0.41(+1.03%)
May 23, 2019	39.27	39.51	39.17	39.47	1,161,054	-0.18(-0.47%)
May 22, 2019	39.31	39.82	39.28	39.65	733,221	-0.51(-1.27%)
May 21, 2019	39.85	40.21	39.77	40.16	892,474	+0.23(+0.58%)
May 20, 2019	40.11	40.27	39.87	39.93	433,600	-0.28(-0.69%)
May 17, 2019	39.96	40.29	39.96	40.21	841,891	+0.29(+0.73%)
May 16, 2019	40.25	40.38	39.74	39.91	1,075,864	-1.77(-4.25%)
May 15, 2019	41.77	41.96	41.63	41.68	695,651	-0.25(-0.61%)
May 14, 2019	42.40	42.47	41.87	41.94	867,034	-0.62(-1.45%)
May 13, 2019	42.17	42.56	42.16	42.55	575,416	+0.22(+0.53%)
May 10, 2019	41.88	42.34	41.79	42.33	547,060	+0.81(+1.95%)
May 09, 2019	41.44	41.61	41.28	41.52	425,395	+0.26(+0.63%)
May 08, 2019	41.46	41.48	41.25	41.26	524,414	-0.56(-1.34%)
May 07, 2019	41.83	42.02	41.66	41.82	498,294	+0.11(+0.26%)
May 06, 2019	41.43	41.82	41.35	41.72	316,099	-0.19(-0.46%)
May 03, 2019	41.57	42.02	41.56	41.91	364,707	+0.55(+1.34%)
May 02, 2019	41.52	41.59	41.30	41.35	423,977	-0.16(-0.39%)
May 01, 2019	41.63	41.92	41.50	41.51	576,358	-0.62(-1.46%)
Apr 30, 2019	41.75	42.15	41.69	42.13	583,669	+0.63(+1.52%)
Apr 29, 2019	41.65	41.67	41.41	41.50	450,910	+0.04(+0.09%)
Apr 26, 2019	41.61	41.77	41.44	41.46	389,514	+0.13(+0.32%)
Apr 25, 2019	41.14	41.50	41.10	41.33	413,593	+0.12(+0.30%)
Apr 24, 2019	40.98	41.45	40.95	41.21	496,944	+0.34(+0.83%)
Apr 23, 2019	40.93	41.01	40.78	40.87	444,066	-0.05(-0.13%)
Apr 22, 2019	41.02	41.12	40.85	40.92	580,017	-0.03(-0.08%)
Apr 18, 2019	40.98	41.13	40.91	40.95	391,462	-0.12(-0.30%)
Apr 17, 2019	41.02	41.21	40.92	41.08	798,047	+0.06(+0.15%)
Apr 16, 2019	41.45	41.45	40.99	41.01	416,305	-0.42(-1.00%)
Apr 15, 2019	41.45	41.52	41.31	41.43	365,934	+0.02(+0.06%)
Apr 12, 2019	41.29	41.42	41.16	41.41	716,815	-0.13(-0.32%)
Apr 11, 2019	41.63	41.73	41.44	41.54	605,568	-0.38(-0.92%)
Apr 10, 2019	41.96	42.17	41.92	41.92	980,384	+0.21(+0.50%)
Apr 09, 2019	41.75	41.87	41.68	41.72	683,226	-0.21(-0.50%)
Apr 08, 2019	42.10	42.17	41.85	41.92	1,209,639	-0.08(-0.18%)
Apr 05, 2019	41.74	42.09	41.69	42.00	1,877,826	-0.48(-1.12%)
Apr 04, 2019	42.59	42.65	42.23	42.48	1,522,104	-0.20(-0.47%)
Apr 03, 2019	42.64	42.88	42.42	42.68	1,176,132	+0.02(+0.05%)
Apr 02, 2019	42.33	42.79	42.25	42.65	2,367,017	+0.00(+0.00%)

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.