Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.55	46.79	45.29	46.73	12,315,934	+1.26(+2.78%)
Jun 27, 2019	45.37	46.26	45.01	45.47	9,208,292	+0.13(+0.30%)
Jun 26, 2019	43.41	45.39	43.41	45.33	10,876,871	+2.36(+5.49%)
Jun 25, 2019	42.97	43.52	42.72	42.97	6,543,394	-0.18(-0.41%)
Jun 24, 2019	43.64	44.23	43.10	43.15	7,114,312	-0.89(-2.01%)
Jun 21, 2019	43.97	44.48	43.40	44.04	13,953,530	+0.59(+1.37%)
Jun 20, 2019	42.25	43.73	42.24	43.44	12,874,572	+1.91(+4.61%)
Jun 19, 2019	41.61	42.15	41.28	41.53	8,766,156	+0.02(+0.04%)
Jun 18, 2019	40.81	41.85	40.81	41.51	8,971,529	+0.78(+1.91%)
Jun 17, 2019	40.12	40.98	39.93	40.73	10,008,194	+0.63(+1.56%)
Jun 14, 2019	39.97	40.14	39.58	40.11	6,533,284	+0.05(+0.13%)
Jun 13, 2019	39.67	40.22	39.41	40.06	7,760,399	+0.78(+1.98%)
Jun 12, 2019	39.84	40.05	39.22	39.28	7,894,153	-0.67(-1.67%)
Jun 11, 2019	40.26	40.53	39.94	39.95	6,719,608	+0.08(+0.19%)
Jun 10, 2019	39.70	40.53	39.65	39.87	8,897,581	+0.58(+1.47%)
Jun 07, 2019	40.47	40.68	38.74	39.29	12,368,791	-0.93(-2.31%)
Jun 06, 2019	39.85	40.32	39.14	40.22	11,191,418	+0.34(+0.86%)
Jun 05, 2019	40.86	40.86	39.32	39.88	9,409,306	-0.67(-1.65%)
Jun 04, 2019	39.71	40.69	39.42	40.55	9,836,359	+1.14(+2.89%)
Jun 03, 2019	38.56	39.51	38.48	39.41	10,384,896	+0.95(+2.48%)
May 31, 2019	38.64	38.80	38.02	38.46	15,473,096	-0.94(-2.38%)
May 30, 2019	40.76	40.88	39.26	39.39	9,899,949	-1.57(-3.84%)
May 29, 2019	40.35	41.06	40.16	40.97	7,049,643	-0.01(-0.02%)
May 28, 2019	42.30	42.44	40.93	40.98	9,811,544	-1.08(-2.57%)
May 24, 2019	42.12	42.46	41.62	42.05	5,730,032	+0.13(+0.30%)
May 23, 2019	42.71	42.78	41.57	41.93	12,252,697	-1.49(-3.43%)
May 22, 2019	44.26	44.39	43.27	43.42	6,633,797	-1.14(-2.55%)
May 21, 2019	43.98	44.97	43.89	44.55	8,261,724	+0.97(+2.23%)
May 20, 2019	43.23	43.74	42.93	43.58	6,356,289	+0.14(+0.33%)
May 17, 2019	43.78	43.99	43.29	43.44	7,461,622	-0.76(-1.72%)
May 16, 2019	42.90	44.53	42.90	44.20	14,052,033	+1.40(+3.26%)
May 15, 2019	42.37	43.02	41.97	42.81	8,621,804	+0.34(+0.81%)
May 14, 2019	42.21	42.75	41.95	42.46	9,236,733	+0.49(+1.16%)
May 13, 2019	43.29	43.75	41.88	41.98	9,068,606	-2.01(-4.57%)
May 10, 2019	43.85	44.46	43.06	43.99	12,275,310	+0.16(+0.36%)
May 09, 2019	45.66	46.11	43.45	43.83	19,175,964	-1.88(-4.11%)
May 08, 2019	47.90	48.12	45.48	45.71	19,357,736	-3.48(-7.07%)
May 07, 2019	48.62	49.24	47.61	49.18	11,716,787	-0.05(-0.10%)
May 06, 2019	49.03	49.38	48.33	49.23	7,744,282	-0.39(-0.78%)
May 03, 2019	49.04	49.80	49.01	49.62	6,798,793	+1.05(+2.16%)
May 02, 2019	49.68	50.15	48.15	48.57	8,276,406	-1.04(-2.10%)
May 01, 2019	50.57	51.09	49.61	49.61	6,031,155	-0.76(-1.51%)
Apr 30, 2019	50.88	51.48	50.33	50.38	6,047,233	-0.10(-0.20%)
Apr 29, 2019	50.07	50.79	49.88	50.47	5,444,380	+0.50(+0.99%)
Apr 26, 2019	49.90	50.62	49.66	49.98	7,545,783	-0.22(-0.43%)
Apr 25, 2019	49.46	50.87	49.28	50.19	7,919,717	+0.95(+1.93%)
Apr 24, 2019	50.52	50.77	49.21	49.24	8,526,002	-1.29(-2.55%)
Apr 23, 2019	50.72	50.90	49.98	50.53	8,221,482	-0.06(-0.11%)
Apr 22, 2019	49.95	50.81	49.88	50.59	7,475,934	+1.09(+2.21%)
Apr 18, 2019	49.86	50.33	49.40	49.50	7,689,936	-0.36(-0.71%)
Apr 17, 2019	50.23	50.60	49.80	49.85	6,159,704	+0.18(+0.37%)
Apr 16, 2019	50.06	50.15	49.23	49.67	9,545,639	-0.43(-0.86%)
Apr 15, 2019	50.89	51.13	49.90	50.10	8,550,012	-0.87(-1.70%)
Apr 12, 2019	52.82	52.92	50.81	50.97	12,209,456	-1.26(-2.41%)
Apr 11, 2019	52.84	53.40	52.18	52.23	6,385,931	-0.41(-0.77%)
Apr 10, 2019	51.60	52.96	51.35	52.63	9,966,260	+1.19(+2.32%)
Apr 09, 2019	52.16	52.47	51.21	51.44	7,306,994	-0.99(-1.89%)
Apr 08, 2019	52.62	52.69	51.84	52.44	8,885,128	-0.09(-0.17%)
Apr 05, 2019	50.81	52.55	50.81	52.53	8,892,951	+1.75(+3.46%)
Apr 04, 2019	50.01	51.21	49.83	50.77	7,055,186	+0.80(+1.61%)
Apr 03, 2019	49.97	50.62	49.76	49.97	8,433,470	+0.38(+0.77%)
Apr 02, 2019	50.23	50.38	49.14	49.59	8,801,486	-0.94(-1.85%)

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.