Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	43.78	45.37	43.78	44.91	464,868	+1.32(+3.04%)
Jun 27, 2019	42.49	43.58	42.04	43.58	163,674	+1.27(+3.00%)
Jun 26, 2019	41.32	42.40	41.28	42.31	165,007	+1.26(+3.07%)
Jun 25, 2019	42.53	42.53	40.95	41.06	136,991	-1.28(-3.02%)
Jun 24, 2019	44.01	44.01	42.28	42.33	178,671	-1.57(-3.58%)
Jun 21, 2019	43.51	44.54	43.50	43.90	194,644	+0.24(+0.54%)
Jun 20, 2019	43.36	43.99	42.88	43.67	129,004	+0.64(+1.49%)
Jun 19, 2019	43.02	43.29	41.86	43.03	172,717	+0.21(+0.49%)
Jun 18, 2019	42.09	43.40	41.48	42.82	142,855	+0.89(+2.13%)
Jun 17, 2019	42.73	42.79	41.87	41.92	101,027	-0.80(-1.88%)
Jun 14, 2019	42.34	43.02	41.94	42.73	175,695	+0.29(+0.69%)
Jun 13, 2019	41.37	42.57	41.37	42.43	142,816	+1.52(+3.70%)
Jun 12, 2019	41.51	41.53	40.54	40.92	137,482	-0.65(-1.56%)
Jun 11, 2019	42.45	42.92	40.93	41.57	162,479	-0.46(-1.09%)
Jun 10, 2019	40.32	42.14	40.32	42.02	138,764	+2.01(+5.02%)
Jun 07, 2019	39.12	40.63	38.67	40.01	177,338	+0.80(+2.05%)
Jun 06, 2019	39.32	39.32	37.78	39.21	115,975	-0.16(-0.42%)
Jun 05, 2019	39.90	40.45	38.77	39.38	212,536	-0.53(-1.33%)
Jun 04, 2019	38.80	39.90	38.57	39.90	92,178	+1.73(+4.52%)
Jun 03, 2019	36.95	38.87	36.86	38.18	221,984	+0.94(+2.53%)
May 31, 2019	37.96	38.21	36.94	37.24	148,749	-1.33(-3.46%)
May 30, 2019	38.80	39.80	38.23	38.57	138,979	-0.05(-0.14%)
May 29, 2019	39.06	39.29	38.40	38.63	149,224	-0.72(-1.83%)
May 28, 2019	40.35	40.73	39.14	39.35	259,679	-0.77(-1.91%)
May 24, 2019	40.55	40.84	39.96	40.11	122,132	-0.04(-0.09%)
May 23, 2019	39.94	40.83	39.38	40.15	151,577	-0.24(-0.59%)
May 22, 2019	40.28	40.73	39.89	40.39	139,708	-0.27(-0.67%)
May 21, 2019	39.73	40.69	39.68	40.66	146,723	+1.28(+3.25%)
May 20, 2019	39.22	39.67	38.68	39.38	178,077	-0.21(-0.53%)
May 17, 2019	39.87	40.49	37.60	39.59	185,881	-0.98(-2.41%)
May 16, 2019	40.82	41.32	40.40	40.57	150,390	-0.17(-0.43%)
May 15, 2019	40.15	40.87	39.62	40.74	255,476	+0.07(+0.18%)
May 14, 2019	40.11	40.97	39.41	40.67	241,141	+0.58(+1.46%)
May 13, 2019	40.77	41.21	39.53	40.09	256,339	-1.92(-4.56%)
May 10, 2019	42.70	42.70	41.35	42.00	179,200	-0.95(-2.21%)
May 09, 2019	41.75	43.01	40.96	42.95	532,780	+0.58(+1.38%)
May 08, 2019	42.90	43.42	42.36	42.37	233,977	-0.79(-1.84%)
May 07, 2019	43.68	44.70	42.67	43.16	299,833	-1.20(-2.70%)
May 06, 2019	44.28	45.07	43.50	44.36	213,022	-0.67(-1.48%)
May 03, 2019	43.35	45.09	43.09	45.03	212,718	+1.87(+4.34%)
May 02, 2019	43.83	44.16	42.32	43.15	369,257	-0.65(-1.48%)
May 01, 2019	45.62	45.76	43.74	43.80	395,911	-1.73(-3.79%)
Apr 30, 2019	45.69	45.98	44.49	45.53	482,648	-0.08(-0.18%)
Apr 29, 2019	47.41	47.80	45.51	45.61	355,368	-1.80(-3.79%)
Apr 26, 2019	46.56	47.77	44.85	47.41	594,668	-0.11(-0.23%)
Apr 25, 2019	48.39	50.50	45.14	47.52	838,347	-3.08(-6.08%)
Apr 24, 2019	50.12	51.01	50.12	50.60	484,452	+0.16(+0.31%)
Apr 23, 2019	49.75	50.52	49.61	50.44	223,029	+0.73(+1.47%)
Apr 22, 2019	50.12	50.67	49.59	49.71	253,571	-0.62(-1.23%)
Apr 18, 2019	50.96	50.96	49.63	50.33	332,111	-0.38(-0.76%)
Apr 17, 2019	49.64	50.99	49.36	50.71	389,536	+1.31(+2.64%)
Apr 16, 2019	47.69	49.46	47.33	49.41	432,942	+1.89(+3.98%)
Apr 15, 2019	45.38	47.61	45.38	47.52	441,281	+2.61(+5.81%)
Apr 12, 2019	45.14	46.17	44.20	44.91	238,568	+0.17(+0.39%)
Apr 11, 2019	44.10	45.33	43.89	44.73	452,187	+0.72(+1.64%)
Apr 10, 2019	42.60	44.48	42.45	44.01	313,311	+1.42(+3.34%)
Apr 09, 2019	42.67	43.07	42.13	42.59	240,307	-0.46(-1.06%)
Apr 08, 2019	42.51	43.05	41.81	43.05	356,486	+0.16(+0.38%)
Apr 05, 2019	42.77	43.36	42.52	42.88	298,374	+0.44(+1.03%)
Apr 04, 2019	41.42	43.00	41.42	42.44	180,922	+1.03(+2.49%)
Apr 03, 2019	41.37	41.98	40.90	41.41	166,824	+0.61(+1.50%)
Apr 02, 2019	41.90	42.28	40.68	40.80	141,740	-1.25(-2.97%)

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.