Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.34	40.06	39.19	39.69	319,203	+0.41(+1.06%)
Jun 27, 2019	38.19	39.28	38.07	39.28	65,952	+1.24(+3.27%)
Jun 26, 2019	38.49	39.43	37.96	38.03	77,667	-0.86(-2.21%)
Jun 25, 2019	39.77	39.77	38.85	38.89	45,495	-0.97(-2.43%)
Jun 24, 2019	40.19	40.61	39.69	39.86	40,058	-0.40(-1.01%)
Jun 21, 2019	40.96	41.14	40.23	40.27	51,461	-0.90(-2.18%)
Jun 20, 2019	41.19	41.35	40.67	41.16	59,875	+0.26(+0.63%)
Jun 19, 2019	40.41	41.03	39.87	40.91	60,552	+0.52(+1.30%)
Jun 18, 2019	41.01	41.19	40.31	40.38	67,336	-0.47(-1.16%)
Jun 17, 2019	40.47	40.93	40.46	40.86	43,560	+0.24(+0.58%)
Jun 14, 2019	40.71	41.06	40.06	40.62	32,720	-0.24(-0.58%)
Jun 13, 2019	41.26	41.54	40.54	40.86	40,342	-0.36(-0.86%)
Jun 12, 2019	41.48	41.54	41.15	41.21	34,858	-0.39(-0.93%)
Jun 11, 2019	41.82	42.29	41.36	41.60	41,936	-0.09(-0.21%)
Jun 10, 2019	41.90	42.38	40.89	41.69	93,200	-0.27(-0.64%)
Jun 07, 2019	41.58	42.60	41.22	41.95	110,520	+0.39(+0.95%)
Jun 06, 2019	41.99	41.99	41.18	41.56	46,116	-0.45(-1.08%)
Jun 05, 2019	42.62	42.72	41.42	42.01	122,654	-0.26(-0.61%)
Jun 04, 2019	41.99	43.88	41.80	42.27	49,283	+0.63(+1.52%)
Jun 03, 2019	42.45	43.65	40.92	41.64	90,306	-1.01(-2.36%)
May 31, 2019	42.99	44.16	41.32	42.64	85,397	+0.30(+0.70%)
May 30, 2019	45.26	45.31	37.83	42.35	217,070	-3.85(-8.33%)
May 29, 2019	47.21	47.36	46.18	46.20	81,884	-0.75(-1.60%)
May 28, 2019	48.13	48.48	46.34	46.95	48,366	-0.94(-1.96%)
May 24, 2019	47.83	48.60	46.94	47.89	33,227	-0.04(-0.08%)
May 23, 2019	48.43	48.53	47.75	47.93	60,461	-0.91(-1.86%)
May 22, 2019	48.29	49.01	48.29	48.83	40,121	+0.24(+0.49%)
May 21, 2019	47.93	48.71	47.93	48.60	86,361	+1.04(+2.18%)
May 20, 2019	47.37	47.80	47.20	47.56	23,879	-0.10(-0.21%)
May 17, 2019	48.41	48.74	47.56	47.66	36,367	-1.07(-2.19%)
May 16, 2019	46.86	48.88	46.86	48.73	43,669	+1.75(+3.72%)
May 15, 2019	46.31	47.09	46.31	46.98	16,083	+0.43(+0.93%)
May 14, 2019	45.75	46.54	45.69	46.54	28,041	+0.61(+1.33%)
May 13, 2019	46.32	46.62	45.74	45.93	54,211	-1.14(-2.41%)
May 10, 2019	46.23	47.09	45.74	47.07	28,465	+0.66(+1.43%)
May 09, 2019	45.90	46.64	45.18	46.41	25,705	+0.25(+0.53%)
May 08, 2019	46.08	46.98	46.06	46.16	48,113	+0.26(+0.56%)
May 07, 2019	47.01	47.10	45.60	45.90	54,901	-0.83(-1.77%)
May 06, 2019	46.52	47.33	45.99	46.73	36,201	-0.44(-0.94%)
May 03, 2019	46.72	47.33	46.47	47.18	30,390	+0.80(+1.72%)
May 02, 2019	46.17	46.64	45.83	46.38	36,150	+0.18(+0.38%)
May 01, 2019	46.30	46.40	45.74	46.20	86,832	-0.07(-0.15%)
Apr 30, 2019	46.64	46.64	46.04	46.27	75,918	-0.38(-0.80%)
Apr 29, 2019	46.26	46.93	46.23	46.64	90,119	+0.32(+0.68%)
Apr 26, 2019	45.98	46.69	45.59	46.33	58,755	+0.35(+0.75%)
Apr 25, 2019	45.28	46.08	44.09	45.98	79,884	+0.57(+1.26%)
Apr 24, 2019	44.87	45.64	44.50	45.41	133,493	+0.52(+1.17%)
Apr 23, 2019	43.85	45.22	43.85	44.89	76,888	+1.06(+2.41%)
Apr 22, 2019	44.36	44.38	43.44	43.83	42,596	-0.63(-1.42%)
Apr 18, 2019	44.23	44.91	43.84	44.46	87,563	-0.01(-0.02%)
Apr 17, 2019	44.76	44.96	44.29	44.47	46,916	-0.42(-0.94%)
Apr 16, 2019	44.16	44.98	44.16	44.89	69,888	+0.89(+2.02%)
Apr 15, 2019	43.96	44.05	43.57	44.01	63,967	+0.15(+0.34%)
Apr 12, 2019	44.53	44.53	43.75	43.86	62,299	-0.49(-1.11%)
Apr 11, 2019	43.71	44.42	43.65	44.35	106,143	+0.74(+1.69%)
Apr 10, 2019	43.19	43.96	43.14	43.61	53,591	+0.59(+1.37%)
Apr 09, 2019	42.87	43.15	42.36	43.02	59,189	+0.15(+0.34%)
Apr 08, 2019	42.90	43.02	42.25	42.87	43,617	-0.02(-0.05%)
Apr 05, 2019	42.63	43.12	42.05	42.89	92,738	+0.34(+0.79%)
Apr 04, 2019	42.36	42.87	42.13	42.56	59,902	+0.05(+0.12%)
Apr 03, 2019	42.61	42.94	42.38	42.51	80,950	-0.02(-0.05%)
Apr 02, 2019	42.36	42.53	42.01	42.53	61,001	+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.