Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	41.01	41.10	40.35	40.82	39,997,296	+0.25(+0.61%)
Jun 27, 2019	40.44	40.76	40.08	40.57	44,730,000	+0.99(+2.49%)
Jun 26, 2019	38.93	40.20	38.80	39.59	58,707,964	+1.93(+5.14%)
Jun 25, 2019	37.99	38.74	37.62	37.65	31,268,374	-0.33(-0.87%)
Jun 24, 2019	37.93	38.24	37.46	37.98	28,443,646	+0.26(+0.69%)
Jun 21, 2019	38.15	38.65	37.66	37.72	43,694,640	-0.58(-1.52%)
Jun 20, 2019	38.97	39.11	38.16	38.30	35,203,236	+0.24(+0.64%)
Jun 19, 2019	38.35	38.47	37.80	38.06	33,309,652	+0.06(+0.16%)
Jun 18, 2019	36.66	38.55	36.55	38.00	58,446,752	+1.95(+5.41%)
Jun 17, 2019	35.93	36.42	35.71	36.05	27,741,108	+0.10(+0.27%)
Jun 14, 2019	35.92	36.16	35.50	35.95	39,671,412	-0.90(-2.44%)
Jun 13, 2019	36.56	37.03	36.38	36.85	30,935,406	+0.51(+1.41%)
Jun 12, 2019	37.03	37.10	36.19	36.34	36,075,452	-1.13(-3.02%)
Jun 11, 2019	37.49	37.87	37.07	37.47	38,597,228	+0.58(+1.56%)
Jun 10, 2019	36.73	37.58	36.73	36.89	40,494,412	+0.73(+2.01%)
Jun 07, 2019	35.80	36.51	35.61	36.16	35,088,156	+0.43(+1.20%)
Jun 06, 2019	35.16	35.98	35.13	35.74	41,004,444	+0.62(+1.77%)
Jun 05, 2019	36.28	36.34	34.75	35.12	51,441,172	-0.43(-1.20%)
Jun 04, 2019	33.89	35.60	33.67	35.54	64,517,508	+2.14(+6.40%)
Jun 03, 2019	33.78	34.17	32.96	33.41	48,118,452	-0.26(-0.78%)
May 31, 2019	34.09	34.41	33.65	33.67	39,197,880	-0.91(-2.62%)
May 30, 2019	34.88	35.23	34.19	34.58	39,591,956	-0.27(-0.76%)
May 29, 2019	35.11	35.46	34.50	34.84	56,350,172	-0.74(-2.09%)
May 28, 2019	36.21	36.54	35.57	35.59	43,073,044	-0.45(-1.25%)
May 24, 2019	36.76	37.12	35.97	36.04	36,007,080	-0.54(-1.47%)
May 23, 2019	37.16	37.16	35.98	36.58	59,553,556	-1.21(-3.21%)
May 22, 2019	38.11	38.37	37.68	37.79	32,794,342	-0.71(-1.84%)
May 21, 2019	38.28	38.66	37.90	38.50	36,412,104	+0.77(+2.03%)
May 20, 2019	37.87	38.43	37.43	37.73	57,570,616	-1.13(-2.91%)
May 17, 2019	39.35	40.64	38.47	38.86	102,917,592	-0.91(-2.28%)
May 16, 2019	39.56	40.20	39.14	39.77	78,107,048	+0.15(+0.38%)
May 15, 2019	39.67	39.98	39.08	39.62	50,540,912	-0.61(-1.52%)
May 14, 2019	39.74	40.58	39.35	40.23	51,385,172	+0.89(+2.27%)
May 13, 2019	40.59	40.82	39.18	39.34	66,108,020	-2.57(-6.14%)
May 10, 2019	41.95	42.60	40.72	41.91	57,345,652	-0.34(-0.81%)
May 09, 2019	42.49	42.59	41.06	42.25	66,440,068	-0.93(-2.14%)
May 08, 2019	42.70	43.98	42.58	43.18	42,191,180	+0.20(+0.47%)
May 07, 2019	44.17	44.17	42.50	42.98	55,881,652	-1.67(-3.75%)
May 06, 2019	43.57	44.77	43.20	44.65	42,489,560	-0.78(-1.73%)
May 03, 2019	45.57	45.66	44.82	45.44	33,916,240	-0.04(-0.10%)
May 02, 2019	44.90	45.90	44.47	45.48	39,729,824	+0.68(+1.51%)
May 01, 2019	45.46	45.88	44.80	44.81	35,659,700	-0.13(-0.29%)
Apr 30, 2019	44.20	45.19	44.01	44.94	36,519,092	+0.41(+0.93%)
Apr 29, 2019	44.29	44.80	43.57	44.52	39,451,040	+0.31(+0.70%)
Apr 26, 2019	44.87	44.91	43.03	44.22	87,503,128	-2.19(-4.72%)
Apr 25, 2019	47.06	47.28	45.61	46.40	50,178,640	-1.06(-2.23%)
Apr 24, 2019	47.44	47.87	46.83	47.46	32,005,990	+0.12(+0.26%)
Apr 23, 2019	46.92	47.65	46.83	47.34	34,896,404	+0.55(+1.17%)
Apr 22, 2019	46.02	46.95	45.70	46.79	28,166,598	+0.54(+1.16%)
Apr 18, 2019	46.57	46.91	45.98	46.25	38,363,756	-0.25(-0.53%)
Apr 17, 2019	47.08	47.29	46.28	46.50	31,846,630	-0.23(-0.49%)
Apr 16, 2019	46.25	46.92	45.92	46.73	39,754,020	+0.87(+1.90%)
Apr 15, 2019	47.05	47.15	45.46	45.86	44,293,032	-1.32(-2.79%)
Apr 12, 2019	47.94	47.98	47.09	47.17	47,498,444	-0.38(-0.80%)
Apr 11, 2019	47.72	48.03	47.06	47.55	37,688,720	-0.14(-0.29%)
Apr 10, 2019	46.98	47.95	46.94	47.69	44,746,888	+0.71(+1.50%)
Apr 09, 2019	47.28	47.39	46.57	46.99	44,283,344	-0.59(-1.25%)
Apr 08, 2019	47.10	47.87	46.86	47.58	42,688,332	+0.17(+0.37%)
Apr 05, 2019	47.17	47.58	46.81	47.41	48,509,424	+0.67(+1.43%)
Apr 04, 2019	46.68	47.16	46.11	46.74	46,049,056	-0.09(-0.19%)
Apr 03, 2019	45.93	47.42	45.88	46.83	79,411,144	+1.40(+3.07%)
Apr 02, 2019	45.50	45.88	45.07	45.43	44,355,332	+0.18(+0.39%)

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.