Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.15	49.67	49.05	49.67	9,306,073	+0.71(+1.45%)
Jun 27, 2019	48.21	49.15	48.21	48.96	7,069,140	+0.61(+1.27%)
Jun 26, 2019	48.11	48.91	48.02	48.35	7,248,904	+0.24(+0.49%)
Jun 25, 2019	48.30	48.39	47.55	48.11	7,539,444	-0.28(-0.58%)
Jun 24, 2019	49.24	49.57	48.35	48.39	7,773,819	-0.94(-1.91%)
Jun 21, 2019	50.18	50.42	49.19	49.34	13,929,738	-0.71(-1.41%)
Jun 20, 2019	49.29	50.37	49.29	50.04	14,004,881	+1.37(+2.80%)
Jun 19, 2019	49.29	49.95	48.63	48.68	12,871,786	-0.38(-0.77%)
Jun 18, 2019	47.59	49.10	47.50	49.05	15,624,360	+1.74(+3.68%)
Jun 17, 2019	48.02	48.21	47.17	47.31	9,781,066	-0.85(-1.76%)
Jun 14, 2019	48.39	48.68	47.92	48.16	7,297,744	-0.38(-0.78%)
Jun 13, 2019	48.77	49.52	48.25	48.54	13,193,727	+0.14(+0.29%)
Jun 12, 2019	47.45	48.91	47.17	48.39	11,675,897	+0.75(+1.58%)
Jun 11, 2019	47.55	48.02	46.89	47.64	8,271,046	+0.33(+0.70%)
Jun 10, 2019	47.26	48.72	47.08	47.31	11,101,255	+0.33(+0.70%)
Jun 07, 2019	46.61	47.29	46.21	46.98	8,727,236	+0.28(+0.60%)
Jun 06, 2019	46.56	47.08	45.99	46.70	8,184,181	+0.14(+0.30%)
Jun 05, 2019	47.41	47.50	46.23	46.56	8,741,806	-0.52(-1.10%)
Jun 04, 2019	45.24	47.08	45.15	47.08	13,039,942	+2.21(+4.93%)
Jun 03, 2019	43.78	44.91	43.55	44.86	10,040,760	+0.42(+0.95%)
May 31, 2019	43.97	44.58	43.78	44.44	9,843,150	-0.14(-0.32%)
May 30, 2019	44.11	44.77	43.73	44.58	10,731,295	+0.47(+1.07%)
May 29, 2019	43.83	44.20	43.07	44.11	9,204,298	+0.05(+0.11%)
May 28, 2019	44.30	44.91	43.64	44.06	14,651,435	-0.42(-0.95%)
May 24, 2019	45.29	45.57	44.44	44.49	8,948,472	-0.52(-1.15%)
May 23, 2019	46.18	46.28	44.58	45.00	12,072,136	-1.60(-3.43%)
May 22, 2019	46.84	47.64	46.51	46.61	10,970,105	-0.28(-0.60%)
May 21, 2019	46.89	46.89	46.13	46.89	12,832,814	+0.38(+0.81%)
May 20, 2019	46.65	47.36	46.04	46.51	11,087,063	-0.56(-1.20%)
May 17, 2019	47.12	47.83	46.98	47.08	7,872,854	-0.61(-1.28%)
May 16, 2019	48.11	48.44	47.36	47.69	11,575,193	-0.61(-1.27%)
May 15, 2019	47.78	48.91	47.59	48.30	11,407,619	-0.28(-0.58%)
May 14, 2019	46.79	48.72	46.65	48.58	14,139,487	+2.12(+4.56%)
May 13, 2019	46.37	47.36	46.23	46.46	12,771,689	-1.22(-2.57%)
May 10, 2019	47.17	47.92	45.99	47.69	13,410,218	+0.42(+0.90%)
May 09, 2019	47.59	48.06	47.17	47.26	12,619,881	-0.56(-1.18%)
May 08, 2019	47.45	48.25	47.45	47.83	10,056,919	+0.24(+0.49%)
May 07, 2019	48.68	48.77	47.36	47.59	12,084,096	-1.51(-3.07%)
May 06, 2019	48.21	49.38	48.06	49.10	9,266,631	-0.33(-0.67%)
May 03, 2019	48.49	49.43	48.21	49.43	14,617,899	+1.18(+2.44%)
May 02, 2019	47.78	48.96	47.45	48.25	16,827,402	+0.71(+1.49%)
May 01, 2019	47.78	49.05	47.50	47.55	21,103,496	-0.33(-0.69%)
Apr 30, 2019	48.16	49.57	46.89	47.88	37,620,556	+2.07(+4.52%)
Apr 29, 2019	45.05	45.85	44.91	45.81	14,000,295	+0.75(+1.67%)
Apr 26, 2019	42.93	45.15	42.89	45.05	15,780,736	+2.12(+4.93%)
Apr 25, 2019	43.40	43.45	42.27	42.93	13,248,470	-0.94(-2.15%)
Apr 24, 2019	43.83	44.02	43.36	43.88	6,114,422	-0.05(-0.11%)
Apr 23, 2019	43.78	44.11	43.40	43.92	8,603,111	+0.05(+0.11%)
Apr 22, 2019	43.55	44.02	43.22	43.88	14,257,038	-0.14(-0.32%)
Apr 18, 2019	42.98	44.02	42.82	44.02	10,941,624	+1.08(+2.52%)
Apr 17, 2019	43.12	43.22	42.65	42.93	10,101,589	-0.09(-0.22%)
Apr 16, 2019	42.56	43.26	42.32	43.03	12,793,736	+0.75(+1.78%)
Apr 15, 2019	42.42	42.60	41.38	42.27	17,606,108	-0.09(-0.22%)
Apr 12, 2019	43.07	43.36	42.32	42.37	14,727,614	-0.56(-1.32%)
Apr 11, 2019	42.93	43.59	42.84	42.93	11,640,817	-0.19(-0.44%)
Apr 10, 2019	43.55	43.59	42.75	43.12	11,441,167	-0.28(-0.65%)
Apr 09, 2019	44.02	44.30	42.93	43.40	17,664,218	-1.27(-2.84%)
Apr 08, 2019	44.77	44.91	43.07	44.68	37,381,660	-2.45(-5.19%)
Apr 05, 2019	47.41	47.74	46.98	47.12	9,188,742	-0.09(-0.20%)
Apr 04, 2019	47.55	47.64	46.94	47.22	8,715,062	-0.33(-0.69%)
Apr 03, 2019	48.30	48.35	47.08	47.55	11,924,851	-0.66(-1.37%)
Apr 02, 2019	47.36	48.39	47.26	48.21	10,992,403	+0.66(+1.39%)

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.