Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.46	41.37	40.42	41.37	2,009,600	+0.97(+2.40%)
Jun 27, 2019	40.55	40.71	40.25	40.40	851,343	-0.05(-0.12%)
Jun 26, 2019	41.35	41.39	40.41	40.45	1,153,188	-0.92(-2.22%)
Jun 25, 2019	41.88	42.14	41.22	41.37	907,184	-0.50(-1.19%)
Jun 24, 2019	41.99	42.10	41.73	41.87	787,891	-0.08(-0.19%)
Jun 21, 2019	41.53	42.01	41.38	41.95	1,642,600	+0.30(+0.72%)
Jun 20, 2019	41.69	41.79	41.18	41.65	622,557	+0.07(+0.17%)
Jun 19, 2019	41.02	41.75	40.98	41.58	494,540	+0.37(+0.90%)
Jun 18, 2019	41.51	41.66	41.03	41.21	713,041	-0.03(-0.07%)
Jun 17, 2019	41.52	41.70	41.07	41.24	1,005,914	-0.34(-0.82%)
Jun 14, 2019	40.81	41.63	40.71	41.58	850,200	+0.78(+1.91%)
Jun 13, 2019	41.35	41.40	40.58	40.80	753,398	-0.32(-0.78%)
Jun 12, 2019	40.69	41.12	40.60	41.12	637,025	+0.54(+1.33%)
Jun 11, 2019	40.60	40.83	40.34	40.58	967,825	-0.05(-0.12%)
Jun 10, 2019	40.65	40.76	40.32	40.63	809,589	-0.21(-0.51%)
Jun 07, 2019	41.08	41.51	40.84	40.84	1,406,900	-0.04(-0.10%)
Jun 06, 2019	40.82	40.99	40.54	40.88	967,786	+0.25(+0.62%)
Jun 05, 2019	40.01	40.72	39.82	40.63	1,382,671	+0.81(+2.03%)
Jun 04, 2019	40.00	40.00	39.29	39.82	837,218	-0.22(-0.55%)
Jun 03, 2019	39.62	40.08	39.46	40.04	1,083,375	+0.50(+1.26%)
May 31, 2019	38.89	39.72	38.89	39.54	1,738,200	+0.69(+1.78%)
May 30, 2019	38.84	39.23	38.73	38.85	824,254	-0.01(-0.03%)
May 29, 2019	39.32	39.42	38.75	38.86	1,146,781	-0.45(-1.14%)
May 28, 2019	39.85	39.85	39.24	39.31	1,024,688	-0.33(-0.83%)
May 24, 2019	39.56	39.80	39.51	39.64	977,200	+0.18(+0.46%)
May 23, 2019	39.72	39.99	39.42	39.46	897,225	-0.26(-0.65%)
May 22, 2019	39.46	39.76	39.27	39.72	1,156,634	+0.31(+0.79%)
May 21, 2019	39.43	39.61	39.22	39.41	1,108,476	+0.11(+0.28%)
May 20, 2019	39.34	39.52	39.19	39.30	811,192	-0.01(-0.03%)
May 17, 2019	38.94	39.41	38.94	39.31	990,300	+0.37(+0.95%)
May 16, 2019	38.59	39.24	38.51	38.94	698,905	+0.00(+0.00%)
May 15, 2019	38.90	39.14	38.75	38.94	1,013,220	+0.04(+0.10%)
May 14, 2019	39.33	39.44	38.88	38.90	1,149,263	-0.49(-1.24%)
May 13, 2019	38.57	39.42	38.56	39.39	1,410,421	+0.74(+1.91%)
May 10, 2019	37.76	38.65	37.75	38.65	1,098,000	+0.94(+2.49%)
May 09, 2019	37.33	37.76	37.14	37.71	987,762	+0.39(+1.05%)
May 08, 2019	37.90	37.94	37.29	37.32	733,414	-0.56(-1.48%)
May 07, 2019	37.73	37.89	37.61	37.88	1,642,795	+0.08(+0.21%)
May 06, 2019	38.26	38.51	37.80	37.80	1,382,421	-0.29(-0.76%)
May 03, 2019	38.35	38.73	37.75	38.09	1,835,400	-0.30(-0.78%)
May 02, 2019	38.36	38.61	38.13	38.39	1,634,913	-0.22(-0.57%)
May 01, 2019	39.05	39.05	38.55	38.61	2,015,501	-0.45(-1.15%)
Apr 30, 2019	38.20	39.08	38.05	39.06	2,655,060	+0.84(+2.20%)
Apr 29, 2019	38.57	38.64	38.18	38.22	1,223,335	-0.42(-1.09%)
Apr 26, 2019	38.45	38.72	38.23	38.64	2,890,800	+0.38(+0.99%)
Apr 25, 2019	38.07	38.35	37.85	38.26	1,477,300	-0.02(-0.05%)
Apr 24, 2019	37.80	38.38	37.69	38.28	3,103,494	+0.44(+1.16%)
Apr 23, 2019	37.54	38.05	37.43	37.84	5,284,260	+0.30(+0.80%)
Apr 22, 2019	36.94	37.68	36.82	37.54	6,183,662	+0.39(+1.05%)
Apr 18, 2019	36.18	37.20	36.12	37.15	26,202,800	+2.33(+6.69%)
Apr 17, 2019	35.78	35.80	34.79	34.82	4,100,991	-0.96(-2.68%)
Apr 16, 2019	36.57	36.94	35.44	35.78	2,472,497	-0.70(-1.92%)
Apr 15, 2019	35.53	36.71	35.22	36.48	2,193,800	-0.30(-0.82%)
Apr 12, 2019	36.66	36.78	36.43	36.78	463,100	+0.01(+0.03%)
Apr 11, 2019	36.65	36.85	36.59	36.77	426,470	+0.11(+0.30%)
Apr 10, 2019	36.66	36.94	36.61	36.66	517,025	+0.15(+0.41%)
Apr 09, 2019	36.28	36.53	36.19	36.51	354,510	+0.20(+0.55%)
Apr 08, 2019	36.63	36.76	36.28	36.31	394,561	-0.45(-1.22%)
Apr 05, 2019	36.23	36.77	36.18	36.76	443,500	+0.43(+1.18%)
Apr 04, 2019	36.52	36.55	36.18	36.33	466,952	-0.06(-0.16%)
Apr 03, 2019	36.31	36.64	36.06	36.39	412,973	+0.08(+0.22%)
Apr 02, 2019	36.15	36.35	36.05	36.31	585,976	+0.21(+0.58%)

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.