Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.09	42.56	41.98	42.34	3,730,658	+0.30(+0.71%)
Jun 27, 2019	41.89	42.26	41.65	42.04	3,259,269	-0.21(-0.49%)
Jun 26, 2019	42.41	42.74	41.72	42.25	4,144,457	-0.85(-1.98%)
Jun 25, 2019	43.63	43.68	42.87	43.10	3,354,285	-1.00(-2.26%)
Jun 24, 2019	43.99	44.16	43.83	44.09	2,186,118	+0.16(+0.36%)
Jun 21, 2019	43.69	44.70	43.56	43.94	5,404,432	+0.32(+0.72%)
Jun 20, 2019	43.52	43.67	43.17	43.62	2,013,441	+0.10(+0.24%)
Jun 19, 2019	43.79	43.82	43.19	43.52	3,443,569	-0.35(-0.79%)
Jun 18, 2019	44.85	45.20	43.77	43.87	2,398,798	-0.83(-1.86%)
Jun 17, 2019	45.01	45.09	44.43	44.70	1,852,759	-0.06(-0.14%)
Jun 14, 2019	44.73	44.96	44.59	44.76	1,633,286	+0.02(+0.04%)
Jun 13, 2019	44.51	44.89	44.38	44.74	2,242,945	+0.31(+0.69%)
Jun 12, 2019	44.24	44.68	44.24	44.43	2,641,587	+0.44(+1.01%)
Jun 11, 2019	43.28	44.05	43.28	43.99	1,793,098	+0.70(+1.62%)
Jun 10, 2019	44.40	44.42	43.06	43.29	2,147,801	-0.96(-2.18%)
Jun 07, 2019	44.31	44.66	44.18	44.25	2,073,965	+0.17(+0.39%)
Jun 06, 2019	43.54	44.26	43.26	44.08	2,340,117	+0.60(+1.38%)
Jun 05, 2019	43.70	43.74	43.04	43.48	2,469,811	+0.32(+0.75%)
Jun 04, 2019	42.69	43.32	42.69	43.15	2,213,665	+0.63(+1.49%)
Jun 03, 2019	41.54	42.61	41.45	42.52	3,333,959	+0.98(+2.36%)
May 31, 2019	40.66	41.67	40.58	41.54	3,562,130	+0.79(+1.93%)
May 30, 2019	41.40	41.68	40.56	40.75	3,673,164	-0.56(-1.34%)
May 29, 2019	42.33	42.37	40.85	41.31	5,008,066	-1.38(-3.23%)
May 28, 2019	44.32	44.39	42.69	42.69	4,042,007	-1.56(-3.54%)
May 24, 2019	44.71	44.78	44.23	44.25	1,213,331	-0.41(-0.93%)
May 23, 2019	44.30	44.72	44.09	44.67	1,708,836	+0.20(+0.46%)
May 22, 2019	44.28	44.49	44.06	44.46	1,052,979	+0.23(+0.51%)
May 21, 2019	44.42	44.73	44.21	44.24	1,404,064	+0.08(+0.18%)
May 20, 2019	44.31	44.57	44.02	44.16	2,106,797	-0.45(-1.02%)
May 17, 2019	44.64	45.14	44.48	44.61	2,040,155	-0.30(-0.66%)
May 16, 2019	44.98	45.36	44.74	44.91	1,726,188	+0.02(+0.05%)
May 15, 2019	44.67	45.29	44.47	44.89	1,927,976	+0.16(+0.35%)
May 14, 2019	45.12	45.25	44.64	44.73	2,992,021	-0.48(-1.06%)
May 13, 2019	45.50	45.54	44.56	45.21	3,691,293	-0.67(-1.47%)
May 10, 2019	45.12	45.98	44.73	45.88	3,060,872	+0.66(+1.47%)
May 09, 2019	44.50	45.32	44.33	45.21	2,568,178	+0.42(+0.94%)
May 08, 2019	44.74	45.08	44.13	44.79	2,539,445	+0.08(+0.17%)
May 07, 2019	44.86	45.03	44.24	44.71	2,875,135	-0.20(-0.44%)
May 06, 2019	43.66	44.99	43.60	44.91	3,533,894	+0.73(+1.65%)
May 03, 2019	44.92	44.92	44.13	44.18	3,867,885	-0.71(-1.59%)
May 02, 2019	44.55	45.56	44.14	44.89	7,580,827	-1.57(-3.38%)
May 01, 2019	47.15	47.29	46.36	46.47	3,624,795	-0.71(-1.51%)
Apr 30, 2019	46.72	47.30	46.66	47.18	3,576,455	+0.52(+1.11%)
Apr 29, 2019	46.52	46.83	46.36	46.66	2,630,036	+0.19(+0.40%)
Apr 26, 2019	45.53	46.61	45.45	46.47	2,710,280	+1.14(+2.52%)
Apr 25, 2019	45.63	45.75	45.30	45.33	2,114,803	-0.49(-1.08%)
Apr 24, 2019	45.69	45.97	45.47	45.82	2,253,225	+0.11(+0.24%)
Apr 23, 2019	45.59	45.86	45.38	45.72	2,687,836	+0.05(+0.12%)
Apr 22, 2019	45.77	46.01	45.54	45.66	2,710,298	-0.07(-0.15%)
Apr 18, 2019	45.57	45.84	45.16	45.73	1,545,006	+0.28(+0.62%)
Apr 17, 2019	45.80	45.80	45.11	45.45	1,570,485	-0.23(-0.51%)
Apr 16, 2019	45.61	46.06	45.41	45.68	2,481,613	+0.03(+0.07%)
Apr 15, 2019	45.14	45.68	44.96	45.65	2,041,501	+0.61(+1.35%)
Apr 12, 2019	44.88	45.26	44.82	45.04	2,185,606	+0.17(+0.38%)
Apr 11, 2019	45.20	45.30	44.51	44.87	2,353,777	-0.16(-0.35%)
Apr 10, 2019	44.78	45.03	44.47	45.03	3,672,270	+0.31(+0.68%)
Apr 09, 2019	44.89	45.06	44.40	44.72	2,920,821	-0.27(-0.59%)
Apr 08, 2019	44.39	45.04	44.39	44.99	2,440,484	+0.55(+1.23%)
Apr 05, 2019	44.06	44.46	43.89	44.44	2,177,810	+0.27(+0.62%)
Apr 04, 2019	44.37	44.50	44.01	44.17	1,891,381	-0.16(-0.37%)
Apr 03, 2019	43.98	44.43	43.78	44.33	3,190,989	+0.24(+0.55%)
Apr 02, 2019	43.99	44.29	43.74	44.09	5,231,504	+0.26(+0.59%)

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.