Air Lease Corp Cl A (NY: AL )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.70	32.90	32.29	32.56	3,091,336	-0.68(-2.04%)
May 30, 2019	33.31	33.76	32.93	33.24	1,140,956	+0.04(+0.11%)
May 29, 2019	32.93	33.35	32.81	33.20	1,058,663	-0.02(-0.05%)
May 28, 2019	33.38	33.48	33.03	33.22	840,514	-0.03(-0.08%)
May 24, 2019	33.27	33.47	33.20	33.24	852,752	+0.19(+0.57%)
May 23, 2019	33.43	33.43	32.70	33.05	885,550	-0.79(-2.32%)
May 22, 2019	34.25	34.25	33.68	33.84	938,770	-0.41(-1.19%)
May 21, 2019	33.81	34.44	33.73	34.25	788,930	+0.59(+1.75%)
May 20, 2019	33.54	34.09	33.52	33.66	758,740	-0.36(-1.06%)
May 17, 2019	34.15	34.42	33.64	34.02	1,413,808	-0.49(-1.41%)
May 16, 2019	34.79	35.23	34.38	34.51	1,392,677	-0.18(-0.52%)
May 15, 2019	34.47	35.13	34.28	34.69	792,565	-0.15(-0.44%)
May 14, 2019	34.36	35.23	34.28	34.85	758,849	+0.70(+2.04%)
May 13, 2019	34.15	34.36	33.74	34.15	1,148,918	-1.03(-2.93%)
May 10, 2019	34.85	35.68	34.04	35.18	1,666,581	+0.69(+1.99%)
May 09, 2019	34.37	34.57	33.59	34.49	1,206,727	-0.18(-0.52%)
May 08, 2019	34.70	35.10	34.47	34.67	801,486	-0.09(-0.26%)
May 07, 2019	35.10	35.23	34.35	34.76	1,070,772	-0.85(-2.39%)
May 06, 2019	34.83	35.66	34.73	35.61	968,136	-0.18(-0.51%)
May 03, 2019	35.23	35.80	35.09	35.79	820,906	+0.65(+1.85%)
May 02, 2019	35.23	35.78	34.86	35.14	1,286,482	-0.04(-0.10%)
May 01, 2019	34.94	36.03	34.93	35.18	1,241,010	+0.31(+0.88%)
Apr 30, 2019	34.68	34.94	34.55	34.87	1,444,352	+0.13(+0.36%)
Apr 29, 2019	34.64	35.15	34.59	34.75	773,139	+0.17(+0.50%)
Apr 26, 2019	34.19	34.60	34.13	34.57	979,028	+0.26(+0.76%)
Apr 25, 2019	34.63	34.65	34.07	34.31	978,968	-0.32(-0.91%)
Apr 24, 2019	34.30	34.82	34.30	34.63	813,720	+0.26(+0.76%)
Apr 23, 2019	33.85	34.50	33.85	34.37	621,739	+0.62(+1.85%)
Apr 22, 2019	34.06	34.23	33.61	33.74	498,988	-0.44(-1.30%)
Apr 18, 2019	34.65	34.71	33.97	34.19	784,416	-0.18(-0.53%)
Apr 17, 2019	34.19	34.66	34.09	34.37	1,103,270	+0.33(+0.98%)
Apr 16, 2019	33.90	34.29	33.75	34.03	810,161	+0.14(+0.43%)
Apr 15, 2019	34.19	34.32	33.78	33.89	580,419	-0.21(-0.61%)
Apr 12, 2019	33.78	34.22	33.71	34.09	786,960	+0.63(+1.89%)
Apr 11, 2019	32.86	33.49	32.86	33.46	706,324	+0.64(+1.96%)
Apr 10, 2019	32.19	33.03	32.19	32.82	871,162	+0.62(+1.94%)
Apr 09, 2019	32.91	32.91	32.09	32.20	811,439	-0.90(-2.73%)
Apr 08, 2019	33.32	33.43	32.88	33.10	929,127	-0.22(-0.65%)
Apr 05, 2019	33.29	33.48	33.08	33.32	907,044	+0.22(+0.66%)
Apr 04, 2019	32.31	33.30	32.31	33.10	1,452,425	+0.74(+2.29%)
Apr 03, 2019	32.43	33.05	32.16	32.36	735,716	+0.22(+0.68%)
Apr 02, 2019	32.05	32.20	31.76	32.14	765,379	+0.11(+0.34%)
Apr 01, 2019	31.36	32.21	31.33	32.03	1,072,740	+0.97(+3.11%)
Mar 29, 2019	31.05	31.36	30.87	31.07	635,472	+0.30(+0.97%)
Mar 28, 2019	30.28	30.78	30.28	30.77	1,041,819	+0.49(+1.61%)
Mar 27, 2019	30.21	30.62	29.91	30.28	815,930	+0.03(+0.09%)
Mar 26, 2019	30.30	30.72	29.98	30.25	1,141,786	+0.33(+1.09%)
Mar 25, 2019	29.55	30.12	29.31	29.93	1,382,562	+0.37(+1.25%)
Mar 22, 2019	30.45	30.45	28.92	29.55	2,684,643	-1.19(-3.88%)
Mar 21, 2019	29.84	30.89	29.71	30.75	1,313,167	+0.80(+2.69%)
Mar 20, 2019	30.31	30.50	29.66	29.94	1,430,231	-0.48(-1.58%)
Mar 19, 2019	30.94	31.16	30.40	30.42	820,268	-0.30(-0.97%)
Mar 18, 2019	30.60	30.88	30.47	30.72	1,201,850	+0.23(+0.77%)
Mar 15, 2019	31.24	31.24	30.47	30.49	2,138,929	-0.81(-2.59%)
Mar 14, 2019	31.80	32.07	31.18	31.30	1,154,460	-0.46(-1.45%)
Mar 13, 2019	31.71	32.21	31.53	31.76	1,671,021	+0.22(+0.69%)
Mar 12, 2019	31.40	31.65	31.00	31.54	1,666,063	+0.20(+0.63%)
Mar 11, 2019	31.32	31.37	30.23	31.34	2,589,143	-0.53(-1.67%)
Mar 08, 2019	30.77	31.96	30.66	31.87	834,704	+0.42(+1.35%)
Mar 07, 2019	31.98	32.07	30.97	31.45	788,315	-0.59(-1.83%)
Mar 06, 2019	33.33	33.33	32.02	32.04	827,009	-1.32(-3.94%)
Mar 05, 2019	33.56	33.76	32.97	33.35	819,884	-0.17(-0.51%)
Mar 04, 2019	34.45	34.72	33.29	33.52	657,048	-0.77(-2.23%)
Mar 01, 2019	34.02	34.40	33.70	34.29	839,476	+0.63(+1.87%)
Feb 28, 2019	34.05	34.05	33.60	33.66	535,791	-0.46(-1.35%)
Feb 27, 2019	34.32	34.42	33.92	34.12	650,158	-0.24(-0.71%)
Feb 26, 2019	34.68	34.84	34.35	34.36	671,762	-0.37(-1.06%)
Feb 25, 2019	34.55	35.07	34.53	34.73	751,444	+0.29(+0.84%)
Feb 22, 2019	34.30	35.08	33.91	34.44	1,165,366	+0.38(+1.11%)
Feb 21, 2019	34.88	34.97	33.92	34.06	1,374,602	-0.46(-1.33%)
Feb 20, 2019	34.85	35.06	34.47	34.52	1,579,884	-0.25(-0.73%)
Feb 19, 2019	34.43	34.96	34.33	34.78	563,099	+0.27(+0.78%)
Feb 15, 2019	34.65	34.87	34.31	34.51	748,458	+0.24(+0.71%)
Feb 14, 2019	34.08	34.44	33.61	34.26	523,724	-0.14(-0.39%)
Feb 13, 2019	34.71	34.95	34.24	34.40	670,407	-0.02(-0.05%)
Feb 12, 2019	33.95	34.47	33.80	34.42	859,475	+0.84(+2.50%)
Feb 11, 2019	33.23	33.80	33.14	33.58	1,006,052	+0.40(+1.19%)
Feb 08, 2019	33.23	33.47	32.85	33.18	756,672	-0.45(-1.34%)
Feb 07, 2019	33.97	34.15	33.30	33.63	663,085	-0.51(-1.50%)
Feb 06, 2019	34.96	35.07	34.14	34.14	645,403	-0.90(-2.57%)
Feb 05, 2019	34.35	35.09	34.33	35.05	604,387	+0.73(+2.13%)
Feb 04, 2019	34.03	34.42	33.94	34.32	753,293	+0.14(+0.42%)
Feb 01, 2019	34.08	34.42	34.01	34.17	537,562	-0.01(-0.03%)
Jan 31, 2019	34.49	34.64	34.11	34.18	620,672	-0.31(-0.89%)
Jan 30, 2019	33.93	34.66	33.53	34.49	1,074,089	+0.90(+2.68%)
Jan 29, 2019	33.58	33.84	33.18	33.59	486,334	+0.14(+0.40%)
Jan 28, 2019	32.88	33.60	32.72	33.45	1,274,281	+0.01(+0.03%)
Jan 25, 2019	33.14	33.56	32.73	33.44	769,992	+0.71(+2.17%)
Jan 24, 2019	32.42	32.95	32.41	32.73	558,443	+0.48(+1.48%)
Jan 23, 2019	32.79	33.12	32.11	32.25	994,145	-0.49(-1.49%)
Jan 22, 2019	33.65	33.77	32.36	32.74	1,047,754	-1.05(-3.12%)
Jan 18, 2019	33.60	34.20	33.60	33.79	806,177	+0.46(+1.38%)
Jan 17, 2019	32.90	33.57	32.76	33.33	853,767	+0.32(+0.95%)
Jan 16, 2019	32.99	33.53	32.89	33.02	998,004	+0.25(+0.77%)
Jan 15, 2019	32.69	32.86	32.23	32.77	699,368	+0.26(+0.80%)
Jan 14, 2019	32.56	32.79	32.15	32.51	1,224,173	-0.62(-1.88%)
Jan 11, 2019	32.40	33.26	32.16	33.13	764,220	+0.26(+0.80%)
Jan 10, 2019	31.98	33.11	31.73	32.87	1,857,112	+0.66(+2.04%)
Jan 09, 2019	32.00	32.35	31.77	32.21	1,448,305	+0.55(+1.74%)
Jan 08, 2019	31.41	31.78	30.89	31.66	1,919,173	+0.59(+1.88%)
Jan 07, 2019	29.50	31.25	29.37	31.07	2,469,448	+2.26(+7.85%)
Jan 04, 2019	27.21	29.12	27.09	28.81	1,751,102	+2.10(+7.86%)
Jan 03, 2019	27.60	27.91	26.68	26.71	1,128,419	-1.01(-3.64%)
Jan 02, 2019	26.90	28.14	26.52	27.72	1,630,101	+0.50(+1.85%)
Dec 31, 2018	26.81	27.27	26.41	27.22	1,195,225	+0.43(+1.61%)
Dec 28, 2018	27.12	27.34	26.63	26.78	1,390,914	-0.14(-0.50%)
Dec 27, 2018	26.47	26.92	25.78	26.92	1,541,448	-0.06(-0.23%)
Dec 26, 2018	25.97	26.98	25.34	26.98	1,663,769	+1.10(+4.25%)
Dec 24, 2018	26.52	26.66	25.79	25.88	930,273	-0.85(-3.17%)
Dec 21, 2018	27.87	28.16	26.64	26.73	1,898,729	-0.96(-3.48%)
Dec 20, 2018	28.69	28.87	27.50	27.69	1,398,787	-1.27(-4.39%)
Dec 19, 2018	29.89	30.34	28.69	28.96	1,602,155	-0.77(-2.61%)
Dec 18, 2018	29.41	30.04	29.23	29.74	2,504,730	+0.60(+2.07%)
Dec 17, 2018	29.98	30.24	28.99	29.14	1,710,842	-0.85(-2.82%)
Dec 14, 2018	31.51	31.60	29.98	29.98	1,964,995	-1.62(-5.13%)
Dec 13, 2018	32.44	32.62	31.53	31.60	1,089,242	-0.78(-2.42%)
Dec 12, 2018	32.50	32.76	32.22	32.39	931,730	+0.58(+1.81%)
Dec 11, 2018	32.22	32.72	31.77	31.81	1,176,576	+0.15(+0.48%)
Dec 10, 2018	32.48	32.83	30.76	31.66	1,187,000	-0.94(-2.89%)
Dec 07, 2018	33.44	33.90	32.48	32.60	1,283,514	-0.68(-2.05%)
Dec 06, 2018	33.33	33.49	32.38	33.28	1,659,252	-0.75(-2.19%)
Dec 04, 2018	35.45	35.55	33.92	34.03	773,606	-1.53(-4.29%)
Dec 03, 2018	35.55	35.81	35.05	35.55	908,458	+0.67(+1.93%)
Nov 30, 2018	34.50	34.92	34.40	34.88	525,281	+0.33(+0.96%)
Nov 29, 2018	34.47	34.87	34.32	34.55	419,124	-0.10(-0.29%)
Nov 28, 2018	33.91	34.76	33.40	34.65	600,761	+0.83(+2.47%)
Nov 27, 2018	33.57	34.08	33.43	33.81	532,016	+0.06(+0.19%)
Nov 26, 2018	33.64	34.31	33.50	33.75	808,808	+0.43(+1.29%)
Nov 23, 2018	33.30	33.58	32.89	33.32	328,537	-0.33(-0.99%)
Nov 21, 2018		33.65	33.65	33.65	0	+0.59(+1.79%)
Nov 20, 2018	32.89	33.15	32.29	33.06	855,712	-0.32(-0.97%)
Nov 19, 2018	34.06	34.28	33.32	33.38	645,868	-0.74(-2.16%)
Nov 16, 2018	34.13	34.55	33.75	34.12	818,503	-0.30(-0.86%)
Nov 15, 2018	34.33	34.46	33.67	34.41	1,005,700	-0.15(-0.44%)
Nov 14, 2018	35.21	35.50	33.99	34.57	758,891	-0.41(-1.18%)
Nov 13, 2018	34.69	35.69	34.61	34.98	1,189,730	+0.42(+1.22%)
Nov 12, 2018	36.11	36.26	34.37	34.56	1,110,640	-1.68(-4.63%)
Nov 09, 2018	38.47	38.47	35.48	36.24	1,824,281	+0.53(+1.48%)
Nov 08, 2018	36.24	36.32	35.47	35.71	734,879	-0.61(-1.68%)
Nov 07, 2018	36.18	36.55	35.97	36.32	902,420	+0.49(+1.38%)
Nov 06, 2018	35.49	35.88	35.19	35.82	592,521	+0.24(+0.68%)
Nov 05, 2018	35.21	35.78	35.20	35.58	932,135	+0.38(+1.07%)
Nov 02, 2018	35.64	36.23	35.11	35.20	898,939	-0.04(-0.10%)
Nov 01, 2018	34.32	35.73	34.20	35.24	1,145,710	+1.04(+3.04%)
Oct 31, 2018	34.36	34.54	33.97	34.20	1,099,287	+0.35(+1.03%)
Oct 30, 2018	33.14	34.06	33.02	33.85	778,302	+0.71(+2.14%)
Oct 29, 2018	34.77	35.02	32.73	33.14	1,251,634	-1.20(-3.50%)
Oct 26, 2018	34.28	34.58	33.39	34.34	989,290	-0.45(-1.29%)
Oct 25, 2018	34.06	34.98	33.96	34.79	2,411,708	+0.96(+2.84%)
Oct 24, 2018	35.60	35.84	33.78	33.83	900,746	-1.74(-4.90%)
Oct 23, 2018	35.18	35.84	34.65	35.57	862,186	-0.31(-0.88%)
Oct 22, 2018	37.49	37.57	35.77	35.89	1,382,008	-1.53(-4.10%)
Oct 19, 2018	37.34	38.01	37.26	37.42	905,289	+0.07(+0.19%)
Oct 18, 2018	37.89	38.23	37.07	37.35	465,405	-0.81(-2.12%)
Oct 17, 2018	38.18	38.56	37.71	38.16	1,788,337	-0.12(-0.30%)
Oct 16, 2018	37.70	38.53	37.25	38.27	646,620	+0.66(+1.74%)
Oct 15, 2018	37.46	37.92	37.46	37.62	484,388	+0.16(+0.43%)
Oct 12, 2018	38.19	38.33	36.83	37.46	720,243	-0.11(-0.29%)
Oct 11, 2018	38.15	38.80	37.47	37.57	848,391	-0.74(-1.94%)
Oct 10, 2018	39.23	39.49	38.29	38.31	728,436	-0.80(-2.04%)
Oct 09, 2018	40.14	40.14	39.06	39.11	639,148	-1.24(-3.07%)
Oct 08, 2018	40.40	40.40	39.89	40.35	347,982	-0.18(-0.44%)
Oct 05, 2018	41.00	41.33	40.19	40.53	534,974	-0.56(-1.35%)
Oct 04, 2018	41.34	41.60	40.81	41.08	436,704	-0.18(-0.44%)
Oct 03, 2018	41.11	41.63	41.07	41.26	548,081	+0.31(+0.75%)
Oct 02, 2018	40.68	40.99	40.51	40.96	381,354	+0.23(+0.57%)
Oct 01, 2018	41.36	41.51	40.58	40.72	453,455	-0.46(-1.11%)
Sep 28, 2018	41.18	41.48	41.03	41.18	525,504	-0.20(-0.48%)
Sep 27, 2018	41.22	41.71	41.21	41.38	498,634	+0.22(+0.52%)
Sep 26, 2018	41.15	41.45	40.98	41.16	607,227	-0.01(-0.02%)
Sep 25, 2018	40.90	41.32	40.63	41.17	630,104	+0.30(+0.72%)
Sep 24, 2018	41.39	41.50	40.64	40.88	466,746	-0.55(-1.32%)
Sep 21, 2018	41.26	41.60	41.05	41.42	898,493	+0.27(+0.65%)
Sep 20, 2018	41.38	41.84	41.10	41.16	851,129	+0.12(+0.28%)
Sep 19, 2018	41.02	41.69	40.90	41.04	861,917	+0.01(+0.02%)
Sep 18, 2018	40.95	41.31	40.85	41.03	398,029	+0.16(+0.40%)
Sep 17, 2018	41.00	41.17	40.60	40.87	475,504	-0.13(-0.33%)
Sep 14, 2018	40.55	41.33	40.50	41.00	437,493	+0.49(+1.22%)
Sep 13, 2018	40.46	40.65	40.29	40.51	768,844	+0.22(+0.56%)
Sep 12, 2018	40.24	40.44	39.94	40.28	554,781	-0.02(-0.04%)
Sep 11, 2018	40.43	40.77	40.16	40.30	713,275	-0.27(-0.66%)
Sep 10, 2018	39.59	40.63	39.56	40.57	753,303	+0.99(+2.51%)
Sep 07, 2018	40.33	40.54	39.53	39.58	675,511	-0.94(-2.32%)
Sep 06, 2018	40.97	40.97	40.43	40.52	823,523	-0.42(-1.03%)
Sep 05, 2018	41.05	41.22	40.80	40.94	896,405	-0.30(-0.72%)
Sep 04, 2018	41.48	41.63	41.07	41.23	1,036,615	-0.15(-0.37%)
Aug 31, 2018		41.39	41.39	41.39	0	-0.30(-0.73%)
Aug 30, 2018	41.96	42.07	41.66	41.69	576,417	-0.27(-0.64%)
Aug 29, 2018	42.18	42.26	41.39	41.96	873,158	-0.10(-0.23%)
Aug 28, 2018	42.14	42.40	42.00	42.06	577,968	+0.04(+0.11%)
Aug 27, 2018	41.42	42.12	41.42	42.01	542,700	+0.78(+1.89%)
Aug 24, 2018	41.37	41.43	41.03	41.23	350,149	-0.03(-0.07%)
Aug 23, 2018	41.62	41.67	41.16	41.26	644,321	-0.38(-0.90%)
Aug 22, 2018	41.37	41.80	41.26	41.64	509,662	+0.19(+0.45%)
Aug 21, 2018	41.00	41.53	41.00	41.45	1,114,367	+0.59(+1.45%)
Aug 20, 2018	40.81	40.92	40.52	40.86	790,014	+0.14(+0.35%)
Aug 17, 2018	40.65	40.93	40.50	40.71	535,607	+0.03(+0.07%)
Aug 16, 2018	40.31	40.87	40.31	40.69	1,073,472	+0.66(+1.66%)
Aug 15, 2018	40.27	40.27	39.38	40.03	867,190	-0.43(-1.06%)
Aug 14, 2018	39.97	40.60	39.94	40.46	1,078,166	+0.47(+1.19%)
Aug 13, 2018	40.48	40.56	39.51	39.98	508,287	-0.41(-1.02%)
Aug 10, 2018	40.02	40.57	38.72	40.39	1,287,937	+0.86(+2.17%)
Aug 09, 2018	39.70	39.93	39.40	39.53	307,469	-0.19(-0.47%)
Aug 08, 2018	39.82	39.95	39.46	39.72	450,231	-0.18(-0.45%)
Aug 07, 2018	39.60	40.20	39.60	39.90	504,483	+0.33(+0.84%)
Aug 06, 2018	39.45	39.82	39.26	39.57	378,209	+0.02(+0.05%)
Aug 03, 2018	39.09	39.61	39.02	39.55	460,687	+0.52(+1.33%)
Aug 02, 2018	38.73	39.10	38.51	39.03	533,783	+0.00(+0.00%)
Aug 01, 2018	39.34	39.46	38.87	39.03	901,252	-0.34(-0.86%)
Jul 31, 2018	38.83	39.43	38.69	39.37	738,838	+0.63(+1.62%)
Jul 30, 2018	39.34	39.55	38.61	38.74	780,164	-0.50(-1.28%)
Jul 27, 2018	39.27	39.44	38.95	39.25	601,037	+0.04(+0.11%)
Jul 26, 2018	38.70	39.36	38.70	39.20	345,073	+0.40(+1.04%)
Jul 25, 2018	38.52	38.82	38.23	38.80	360,475	+0.35(+0.91%)
Jul 24, 2018	38.51	38.90	38.31	38.45	490,803	+0.21(+0.54%)
Jul 23, 2018	38.16	38.53	37.80	38.24	420,773	+0.02(+0.05%)
Jul 20, 2018	38.57	38.65	37.11	38.23	2,524,734	-0.74(-1.91%)
Jul 19, 2018	39.10	39.39	38.91	38.97	945,660	-0.25(-0.64%)
Jul 18, 2018	38.72	39.36	38.72	39.22	382,966	+0.70(+1.81%)
Jul 17, 2018	37.87	38.71	37.70	38.52	1,718,470	+0.64(+1.70%)
Jul 16, 2018	37.93	38.19	37.69	37.88	559,624	-0.01(-0.02%)
Jul 13, 2018	37.80	38.30	37.80	37.88	595,231	+0.04(+0.09%)
Jul 12, 2018	38.31	38.58	37.69	37.85	626,234	-0.24(-0.63%)
Jul 11, 2018	38.08	38.66	37.99	38.09	776,509	-0.42(-1.09%)
Jul 10, 2018	38.75	38.84	38.32	38.51	422,368	-0.04(-0.09%)
Jul 09, 2018	37.94	38.68	37.94	38.55	424,140	+0.77(+2.04%)
Jul 06, 2018	37.66	38.08	37.56	37.78	361,241	-0.09(-0.24%)
Jul 05, 2018	37.80	37.97	37.48	37.87	666,956	+0.25(+0.67%)
Jul 03, 2018		37.62	37.62	37.62	0	+0.13(+0.36%)
Jul 02, 2018	37.20	37.59	37.01	37.48	905,539	-0.11(-0.29%)
Jun 29, 2018	37.39	37.94	37.11	37.59	915,848	+0.46(+1.23%)
Jun 28, 2018	36.94	37.21	36.45	37.13	875,227	+0.00(+0.00%)
Jun 27, 2018	37.69	38.18	37.11	37.13	1,114,393	-0.40(-1.07%)
Jun 26, 2018	37.31	37.62	36.84	37.54	467,386	+0.30(+0.79%)
Jun 25, 2018	38.05	38.05	36.95	37.24	807,797	-0.89(-2.33%)
Jun 22, 2018	38.30	38.87	38.02	38.13	1,215,346	+0.28(+0.73%)
Jun 21, 2018	38.24	38.36	37.74	37.85	536,019	-0.62(-1.61%)
Jun 20, 2018	38.98	38.98	38.40	38.47	493,967	-0.33(-0.85%)
Jun 19, 2018	38.89	38.99	38.48	38.80	987,258	-0.52(-1.32%)
Jun 18, 2018	38.96	39.62	38.91	39.32	530,560	-0.04(-0.09%)
Jun 15, 2018		39.43	38.53	39.35	1,061,682	+0.06(+0.16%)
Jun 14, 2018	39.94	40.26	39.19	39.29	1,723,585	-0.62(-1.55%)
Jun 13, 2018	40.46	40.46	39.86	39.91	490,029	-0.46(-1.13%)
Jun 12, 2018	40.34	40.71	40.09	40.37	587,248	+0.19(+0.47%)
Jun 11, 2018	40.25	40.48	40.11	40.18	735,603	-0.07(-0.18%)
Jun 08, 2018	40.36	40.38	39.93	40.25	715,503	-0.30(-0.75%)
Jun 07, 2018	40.57	40.91	40.37	40.55	465,020	+0.06(+0.15%)
Jun 06, 2018		40.63	40.11	40.49	488,001	+0.22(+0.56%)
Jun 05, 2018	40.21	40.36	40.07	40.27	450,761	-0.04(-0.09%)
Jun 04, 2018	40.41	40.54	40.15	40.30	299,299	+0.15(+0.38%)

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.