Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.45	39.59	39.03	39.55	1,861,943	+0.31(+0.79%)
Jun 27, 2019	39.33	39.38	38.57	39.24	2,677,596	-0.20(-0.51%)
Jun 26, 2019	38.77	39.84	38.22	39.44	2,572,753	-0.13(-0.33%)
Jun 25, 2019	40.52	40.52	38.70	39.57	4,262,206	-0.77(-1.91%)
Jun 24, 2019	39.18	40.42	39.05	40.34	3,586,759	+1.52(+3.92%)
Jun 21, 2019	38.35	38.98	38.09	38.82	2,560,074	+0.31(+0.80%)
Jun 20, 2019	38.14	38.95	37.90	38.51	3,217,527	+1.15(+3.08%)
Jun 19, 2019	36.66	37.46	36.57	37.36	1,725,173	+0.50(+1.36%)
Jun 18, 2019	36.95	37.12	36.46	36.86	2,004,178	+0.52(+1.44%)
Jun 17, 2019	35.73	36.37	35.73	36.34	1,117,659	+0.60(+1.68%)
Jun 14, 2019	36.06	36.41	35.34	35.73	1,516,764	-0.31(-0.86%)
Jun 13, 2019	35.96	36.11	35.70	36.04	820,746	+0.15(+0.43%)
Jun 12, 2019	35.75	36.17	35.73	35.89	970,244	+0.32(+0.89%)
Jun 11, 2019	35.34	35.59	35.00	35.57	1,144,940	+0.18(+0.50%)
Jun 10, 2019	35.03	35.46	34.62	35.39	1,158,322	-0.22(-0.61%)
Jun 07, 2019	36.01	36.18	35.50	35.61	1,398,336	-0.05(-0.15%)
Jun 06, 2019	35.47	35.75	35.12	35.66	1,141,088	+0.25(+0.70%)
Jun 05, 2019	35.35	35.83	34.94	35.42	2,424,170	+0.48(+1.37%)
Jun 04, 2019	34.58	35.10	34.34	34.94	2,157,491	+0.09(+0.27%)
Jun 03, 2019	34.18	34.95	34.12	34.85	2,255,061	+1.20(+3.58%)
May 31, 2019	32.73	34.18	32.67	33.64	2,748,730	+1.27(+3.93%)
May 30, 2019	31.77	32.48	31.60	32.37	1,285,072	+0.75(+2.38%)
May 29, 2019	31.57	31.85	31.45	31.62	1,505,577	+0.10(+0.32%)
May 28, 2019	31.30	31.62	31.16	31.52	1,500,654	-0.01(-0.02%)
May 24, 2019	31.29	31.59	31.20	31.52	942,091	+0.19(+0.61%)
May 23, 2019	31.07	31.94	31.03	31.33	2,434,330	+0.43(+1.39%)
May 22, 2019	31.39	31.41	30.67	30.90	1,000,116	-0.45(-1.44%)
May 21, 2019	31.40	31.46	31.12	31.36	1,641,284	-0.31(-0.99%)
May 20, 2019	31.45	32.00	31.43	31.67	910,147	+0.17(+0.54%)
May 17, 2019	31.20	31.63	30.88	31.50	1,867,348	+0.28(+0.88%)
May 16, 2019	31.38	31.38	30.63	31.23	2,181,817	-0.26(-0.83%)
May 15, 2019	31.90	32.06	31.44	31.49	984,498	-0.33(-1.04%)
May 14, 2019	31.82	31.88	31.31	31.82	967,521	-0.01(-0.02%)
May 13, 2019	31.42	32.00	31.13	31.82	2,122,429	+0.87(+2.80%)
May 10, 2019	31.33	31.49	30.86	30.96	1,126,621	-0.25(-0.81%)
May 09, 2019	31.34	31.69	31.10	31.21	1,645,802	-0.07(-0.22%)
May 08, 2019	32.15	32.15	31.02	31.28	1,373,582	-0.65(-2.04%)
May 07, 2019	31.34	32.11	31.02	31.93	1,999,933	+0.61(+1.93%)
May 06, 2019	31.47	31.70	31.24	31.33	1,106,831	-0.15(-0.46%)
May 03, 2019	31.28	31.75	31.06	31.47	1,601,255	+0.59(+1.91%)
May 02, 2019	31.10	31.49	30.80	30.88	1,906,048	-0.50(-1.59%)
May 01, 2019	31.65	32.18	31.11	31.38	1,886,801	-0.35(-1.11%)
Apr 30, 2019	31.64	32.09	31.59	31.73	1,074,379	+0.07(+0.22%)
Apr 29, 2019	32.25	32.25	31.32	31.66	1,845,367	-0.73(-2.25%)
Apr 26, 2019	32.04	32.73	31.82	32.39	2,696,034	+1.26(+4.06%)
Apr 25, 2019	31.28	31.48	30.91	31.13	1,970,626	+0.02(+0.05%)
Apr 24, 2019	30.89	31.31	30.63	31.11	2,118,242	+0.36(+1.17%)
Apr 23, 2019	30.50	30.93	30.39	30.75	1,882,193	-0.03(-0.10%)
Apr 22, 2019	30.91	31.00	30.67	30.78	1,571,922	-0.18(-0.57%)
Apr 18, 2019	31.30	31.39	30.71	30.96	2,679,069	-0.35(-1.13%)
Apr 17, 2019	32.05	32.21	31.13	31.31	2,440,992	-0.64(-2.01%)
Apr 16, 2019	32.46	32.62	31.79	31.95	1,993,905	-0.93(-2.82%)
Apr 15, 2019	32.18	32.99	32.10	32.88	1,419,747	+0.51(+1.56%)
Apr 12, 2019	32.42	32.58	32.15	32.38	1,120,226	-0.12(-0.38%)
Apr 11, 2019	32.64	32.95	32.17	32.50	1,560,489	-0.51(-1.53%)
Apr 10, 2019	33.30	33.45	32.93	33.00	1,185,412	-0.48(-1.42%)
Apr 09, 2019	33.20	33.49	33.05	33.48	1,240,025	-0.05(-0.16%)
Apr 08, 2019	33.75	33.83	33.33	33.53	1,279,978	+0.24(+0.71%)
Apr 05, 2019	33.44	33.44	33.10	33.29	1,277,481	-0.19(-0.57%)
Apr 04, 2019	32.51	33.50	32.14	33.49	2,409,670	+0.70(+2.15%)
Apr 03, 2019	33.26	33.33	32.74	32.78	2,229,301	-0.33(-1.00%)
Apr 02, 2019	32.95	33.13	32.75	33.11	1,939,341	+0.25(+0.75%)

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.