Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.85	40.58	39.70	40.21	315,100	+0.42(+1.06%)
Jun 27, 2019	38.69	39.79	38.56	39.79	65,105	+1.26(+3.27%)
Jun 26, 2019	38.99	39.94	38.45	38.53	76,669	-0.87(-2.21%)
Jun 25, 2019	40.29	40.29	39.36	39.40	44,911	-0.98(-2.43%)
Jun 24, 2019	40.71	41.14	40.21	40.38	39,544	-0.41(-1.01%)
Jun 21, 2019	41.49	41.68	40.75	40.79	50,800	-0.91(-2.18%)
Jun 20, 2019	41.73	41.89	41.20	41.70	59,106	+0.26(+0.63%)
Jun 19, 2019	40.94	41.56	40.39	41.44	59,774	+0.53(+1.30%)
Jun 18, 2019	41.54	41.73	40.83	40.91	66,471	-0.48(-1.16%)
Jun 17, 2019	41.00	41.46	40.99	41.39	43,001	+0.24(+0.58%)
Jun 14, 2019	41.24	41.59	40.58	41.15	32,300	-0.24(-0.58%)
Jun 13, 2019	41.80	42.08	41.07	41.39	39,824	-0.36(-0.86%)
Jun 12, 2019	42.02	42.08	41.69	41.75	34,410	-0.39(-0.93%)
Jun 11, 2019	42.36	42.84	41.90	42.14	41,397	-0.09(-0.21%)
Jun 10, 2019	42.45	42.93	41.42	42.23	92,002	-0.27(-0.64%)
Jun 07, 2019	42.12	43.15	41.76	42.50	109,100	+0.40(+0.95%)
Jun 06, 2019	42.54	42.54	41.72	42.10	45,524	-0.46(-1.08%)
Jun 05, 2019	43.18	43.28	41.96	42.56	121,078	-0.26(-0.61%)
Jun 04, 2019	42.54	44.45	42.34	42.82	48,650	+0.64(+1.52%)
Jun 03, 2019	43.00	44.22	41.45	42.18	89,146	-1.02(-2.36%)
May 31, 2019	43.55	44.74	41.86	43.20	84,300	+0.30(+0.70%)
May 30, 2019	45.85	45.90	38.32	42.90	214,280	-3.90(-8.33%)
May 29, 2019	47.82	47.98	46.78	46.80	80,832	-0.76(-1.60%)
May 28, 2019	48.76	49.11	46.94	47.56	47,745	-0.95(-1.96%)
May 24, 2019	48.45	49.23	47.55	48.51	32,800	-0.04(-0.08%)
May 23, 2019	49.06	49.16	48.38	48.55	59,684	-0.92(-1.86%)
May 22, 2019	48.92	49.65	48.92	49.47	39,606	+0.24(+0.49%)
May 21, 2019	48.55	49.34	48.55	49.23	85,251	+1.05(+2.18%)
May 20, 2019	47.99	48.42	47.81	48.18	23,573	-0.10(-0.21%)
May 17, 2019	49.04	49.37	48.18	48.28	35,900	-1.08(-2.19%)
May 16, 2019	47.47	49.52	47.47	49.36	43,108	+1.77(+3.72%)
May 15, 2019	46.91	47.70	46.91	47.59	15,877	+0.44(+0.93%)
May 14, 2019	46.35	47.15	46.29	47.15	27,681	+0.62(+1.33%)
May 13, 2019	46.92	47.23	46.34	46.53	53,515	-1.15(-2.41%)
May 10, 2019	46.83	47.70	46.34	47.68	28,100	+0.67(+1.43%)
May 09, 2019	46.50	47.25	45.77	47.01	25,375	+0.25(+0.53%)
May 08, 2019	46.68	47.59	46.66	46.76	47,495	+0.26(+0.56%)
May 07, 2019	47.62	47.71	46.19	46.50	54,196	-0.84(-1.77%)
May 06, 2019	47.13	47.95	46.59	47.34	35,736	-0.45(-0.94%)
May 03, 2019	47.33	47.95	47.08	47.79	30,000	+0.81(+1.72%)
May 02, 2019	46.77	47.25	46.43	46.98	35,686	+0.18(+0.38%)
May 01, 2019	46.90	47.00	46.34	46.80	85,716	-0.07(-0.15%)
Apr 30, 2019	47.25	47.25	46.64	46.87	74,943	-0.38(-0.80%)
Apr 29, 2019	46.86	47.54	46.83	47.25	88,961	+0.32(+0.68%)
Apr 26, 2019	46.58	47.30	46.18	46.93	58,000	+0.35(+0.75%)
Apr 25, 2019	45.87	46.68	44.67	46.58	78,858	+0.58(+1.26%)
Apr 24, 2019	45.45	46.23	45.08	46.00	131,777	+0.53(+1.17%)
Apr 23, 2019	44.42	45.81	44.42	45.47	75,900	+1.07(+2.41%)
Apr 22, 2019	44.94	44.96	44.01	44.40	42,049	-0.71(-1.57%)
Apr 18, 2019	44.88	45.57	44.48	45.11	86,300	-0.01(-0.02%)
Apr 17, 2019	45.42	45.62	44.94	45.12	46,239	-0.43(-0.94%)
Apr 16, 2019	44.81	45.64	44.81	45.55	68,880	+0.90(+2.02%)
Apr 15, 2019	44.60	44.69	44.21	44.65	63,044	+0.15(+0.34%)
Apr 12, 2019	45.18	45.18	44.40	44.50	61,400	-0.50(-1.11%)
Apr 11, 2019	44.35	45.07	44.28	45.00	104,612	+0.75(+1.69%)
Apr 10, 2019	43.82	44.60	43.77	44.25	52,818	+0.60(+1.37%)
Apr 09, 2019	43.50	43.78	42.98	43.65	58,335	+0.15(+0.34%)
Apr 08, 2019	43.53	43.65	42.87	43.50	42,988	-0.02(-0.05%)
Apr 05, 2019	43.25	43.75	42.66	43.52	91,400	+0.34(+0.79%)
Apr 04, 2019	42.98	43.50	42.75	43.18	59,038	+0.05(+0.12%)
Apr 03, 2019	43.23	43.57	43.00	43.13	79,782	-0.02(-0.05%)
Apr 02, 2019	42.98	43.15	42.62	43.15	60,121	+0.06(+0.14%)

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.