Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.50	47.73	46.56	47.20	15,179,100	-0.08(-0.17%)
Jun 27, 2019	47.09	47.57	46.52	47.28	6,917,871	+0.55(+1.18%)
Jun 26, 2019	46.36	47.47	46.21	46.73	5,328,657	+0.53(+1.15%)
Jun 25, 2019	47.07	47.49	45.66	46.20	8,688,513	-0.96(-2.04%)
Jun 24, 2019	45.64	47.21	45.64	47.16	7,299,938	+1.25(+2.72%)
Jun 21, 2019	45.53	45.94	45.19	45.91	7,895,500	+0.24(+0.53%)
Jun 20, 2019	45.99	46.33	45.45	45.67	4,574,727	+0.34(+0.75%)
Jun 19, 2019	45.77	45.77	44.58	45.33	5,441,906	-0.44(-0.96%)
Jun 18, 2019	45.55	46.48	45.33	45.77	6,839,000	+0.70(+1.55%)
Jun 17, 2019	45.70	45.95	45.00	45.07	7,710,003	-0.55(-1.21%)
Jun 14, 2019	45.80	45.96	45.12	45.62	4,629,300	-0.43(-0.93%)
Jun 13, 2019	45.45	46.11	45.08	46.05	6,204,569	+0.96(+2.13%)
Jun 12, 2019	46.46	46.53	44.97	45.09	6,155,354	-1.61(-3.45%)
Jun 11, 2019	46.49	47.06	46.19	46.70	6,679,667	+0.69(+1.50%)
Jun 10, 2019	45.77	46.47	45.20	46.01	6,405,416	+0.63(+1.39%)
Jun 07, 2019	44.28	45.63	44.05	45.38	6,785,900	+1.30(+2.95%)
Jun 06, 2019	44.15	44.74	43.70	44.08	4,698,971	-0.44(-0.99%)
Jun 05, 2019	43.77	44.68	43.49	44.52	5,769,143	+0.91(+2.09%)
Jun 04, 2019	42.98	43.64	42.25	43.61	7,621,645	+0.93(+2.18%)
Jun 03, 2019	43.32	43.39	42.10	42.68	6,711,194	-0.69(-1.59%)
May 31, 2019	43.11	43.78	43.01	43.37	5,978,700	-0.19(-0.44%)
May 30, 2019	44.04	44.48	43.16	43.56	5,552,752	-0.43(-0.98%)
May 29, 2019	43.20	44.16	42.84	43.99	9,133,120	+0.49(+1.13%)
May 28, 2019	43.76	44.70	43.28	43.50	12,150,197	+1.21(+2.86%)
May 24, 2019	42.46	42.78	41.84	42.29	5,076,200	+0.10(+0.24%)
May 23, 2019	42.43	42.79	41.95	42.19	7,390,005	-0.72(-1.68%)
May 22, 2019	42.94	43.64	42.83	42.91	7,222,887	-0.54(-1.24%)
May 21, 2019	43.97	44.06	43.40	43.45	8,279,606	-0.35(-0.80%)
May 20, 2019	45.65	45.65	43.33	43.80	9,204,211	-2.59(-5.58%)
May 17, 2019	46.81	47.37	46.30	46.39	4,280,700	-0.90(-1.90%)
May 16, 2019	46.27	47.32	45.82	47.29	5,798,707	+1.01(+2.18%)
May 15, 2019	44.49	46.52	44.43	46.28	6,965,609	+1.58(+3.53%)
May 14, 2019	43.70	45.17	43.38	44.70	7,022,785	+1.29(+2.97%)
May 13, 2019	44.73	45.13	43.17	43.41	9,803,137	-2.61(-5.67%)
May 10, 2019	46.56	46.63	43.52	46.02	5,415,400	-0.62(-1.33%)
May 09, 2019	46.14	47.04	45.70	46.64	7,115,196	-0.18(-0.38%)
May 08, 2019	47.05	47.31	46.40	46.82	9,392,535	+0.14(+0.30%)
May 07, 2019	47.71	47.97	46.35	46.68	7,918,486	-1.48(-3.07%)
May 06, 2019	46.03	48.20	46.00	48.16	10,299,581	+1.01(+2.14%)
May 03, 2019	48.20	48.67	46.16	47.15	25,671,000	-2.40(-4.84%)
May 02, 2019	48.78	49.83	48.72	49.55	13,558,789	+0.99(+2.04%)
May 01, 2019	48.35	49.56	48.24	48.56	9,473,737	+0.35(+0.73%)
Apr 30, 2019	48.41	48.65	47.78	48.21	6,905,963	-0.19(-0.39%)
Apr 29, 2019	48.43	48.98	48.22	48.40	7,098,216	+0.25(+0.52%)
Apr 26, 2019	47.48	48.48	47.30	48.15	6,233,100	+0.74(+1.56%)
Apr 25, 2019	46.66	47.46	46.13	47.41	7,637,293	+0.66(+1.41%)
Apr 24, 2019	46.45	46.89	46.04	46.75	5,327,785	+0.24(+0.52%)
Apr 23, 2019	45.60	46.76	45.47	46.51	6,263,450	+1.17(+2.58%)
Apr 22, 2019	45.24	45.53	44.70	45.34	4,229,440	+0.03(+0.07%)
Apr 18, 2019	45.18	45.59	44.65	45.31	4,582,900	+0.33(+0.73%)
Apr 17, 2019	45.17	45.34	43.96	44.98	6,647,819	-0.08(-0.18%)
Apr 16, 2019	45.95	45.95	44.74	45.06	9,741,204	-0.69(-1.51%)
Apr 15, 2019	47.27	47.57	45.64	45.75	7,343,531	-1.53(-3.24%)
Apr 12, 2019	47.40	47.68	46.94	47.28	3,802,000	+0.11(+0.23%)
Apr 11, 2019	48.06	48.24	46.85	47.17	5,198,573	-0.69(-1.44%)
Apr 10, 2019	47.34	47.96	47.15	47.86	3,548,257	+0.85(+1.81%)
Apr 09, 2019	47.19	47.65	46.85	47.01	5,090,906	-0.56(-1.18%)
Apr 08, 2019	47.23	47.63	46.37	47.57	5,562,925	+0.28(+0.59%)
Apr 05, 2019	47.08	47.54	46.67	47.29	5,977,000	+0.33(+0.70%)
Apr 04, 2019	47.68	47.82	46.58	46.96	6,941,691	-0.69(-1.45%)
Apr 03, 2019	47.75	48.60	47.40	47.65	9,741,795	+0.19(+0.40%)
Apr 02, 2019	47.42	47.78	46.20	47.46	9,697,140	+0.34(+0.72%)

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.