Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.49	51.55	51.10	51.20	14,073,465	-0.04(-0.07%)
Jun 27, 2019	51.21	51.28	50.94	51.24	13,070,486	+0.10(+0.19%)
Jun 26, 2019	51.64	51.64	51.12	51.14	13,237,914	-0.74(-1.43%)
Jun 25, 2019	51.92	51.99	51.73	51.88	13,452,475	-0.03(-0.05%)
Jun 24, 2019	51.86	52.11	51.82	51.91	20,183,084	+0.13(+0.26%)
Jun 21, 2019	51.88	52.03	51.69	51.78	17,483,608	-0.17(-0.32%)
Jun 20, 2019	51.71	52.01	51.60	51.95	15,502,784	+0.46(+0.88%)
Jun 19, 2019	51.25	51.60	50.99	51.49	15,378,057	+0.21(+0.41%)
Jun 18, 2019	51.85	51.88	51.21	51.28	20,707,180	-0.28(-0.54%)
Jun 17, 2019	51.73	51.78	51.32	51.56	10,052,270	-0.15(-0.29%)
Jun 14, 2019	51.66	51.84	51.60	51.71	11,114,409	+0.03(+0.05%)
Jun 13, 2019	51.69	51.84	51.39	51.68	13,215,373	+0.11(+0.22%)
Jun 12, 2019	51.59	51.87	51.49	51.57	12,480,045	+0.08(+0.15%)
Jun 11, 2019	51.47	51.62	51.36	51.49	20,694,712	+0.17(+0.32%)
Jun 10, 2019	51.38	51.44	51.17	51.32	17,531,672	+0.02(+0.03%)
Jun 07, 2019	50.99	51.51	50.99	51.31	21,553,000	+0.49(+0.96%)
Jun 06, 2019	50.40	50.92	50.31	50.82	23,734,236	+0.52(+1.04%)
Jun 05, 2019	49.95	50.39	49.76	50.29	17,219,620	+0.57(+1.14%)
Jun 04, 2019	49.58	49.73	49.42	49.72	18,908,946	+0.45(+0.91%)
Jun 03, 2019	48.73	49.37	48.73	49.28	19,495,894	+0.61(+1.26%)
May 31, 2019	48.98	49.05	48.59	48.66	15,370,660	-0.70(-1.42%)
May 30, 2019	49.25	49.47	49.14	49.36	11,164,748	+0.21(+0.43%)
May 29, 2019	49.32	49.33	48.90	49.15	13,090,150	-0.36(-0.72%)
May 28, 2019	50.34	50.47	49.47	49.51	16,047,505	-0.82(-1.63%)
May 24, 2019	50.61	50.65	50.19	50.34	10,891,231	-0.18(-0.36%)
May 23, 2019	50.34	50.54	50.24	50.52	19,881,422	-0.02(-0.03%)
May 22, 2019	50.33	50.65	50.22	50.54	12,686,719	+0.23(+0.45%)
May 21, 2019	50.60	50.62	50.23	50.31	9,283,764	-0.10(-0.21%)
May 20, 2019	50.42	50.70	50.38	50.41	10,852,385	-0.12(-0.24%)
May 17, 2019	50.42	50.82	50.41	50.54	17,665,284	-0.17(-0.33%)
May 16, 2019	50.57	50.99	50.43	50.70	14,695,542	+0.39(+0.78%)
May 15, 2019	49.85	50.41	49.75	50.31	11,063,788	+0.39(+0.79%)
May 14, 2019	49.82	50.25	49.74	49.92	18,852,740	+0.24(+0.48%)
May 13, 2019	49.64	49.80	49.50	49.68	14,949,049	-0.47(-0.94%)
May 10, 2019	49.42	50.22	49.22	50.15	16,032,193	+0.60(+1.22%)
May 09, 2019	49.44	49.69	49.17	49.55	26,890,554	-0.10(-0.21%)
May 08, 2019	49.63	49.93	49.41	49.65	13,644,524	-0.01(-0.02%)
May 07, 2019	49.93	50.03	49.40	49.66	22,986,782	-0.50(-0.99%)
May 06, 2019	49.87	50.24	49.81	50.16	11,541,983	-0.08(-0.16%)
May 03, 2019	50.10	50.35	50.02	50.24	15,771,191	+0.38(+0.75%)
May 02, 2019	49.84	50.06	49.61	49.86	15,912,382	-0.02(-0.04%)
May 01, 2019	50.56	50.60	49.88	49.88	13,704,520	-0.62(-1.23%)
Apr 30, 2019	49.95	50.55	49.90	50.50	18,244,924	+0.58(+1.16%)
Apr 29, 2019	49.84	49.95	49.77	49.92	8,240,082	+0.06(+0.12%)
Apr 26, 2019	49.47	49.87	49.44	49.86	9,605,763	+0.45(+0.90%)
Apr 25, 2019	49.46	49.50	49.24	49.42	11,418,335	-0.31(-0.63%)
Apr 24, 2019	49.65	49.91	49.62	49.73	9,395,533	+0.10(+0.21%)
Apr 23, 2019	49.76	49.82	49.53	49.63	23,321,548	-0.16(-0.32%)
Apr 22, 2019	49.76	50.06	49.66	49.78	14,207,116	+0.02(+0.04%)
Apr 18, 2019	49.92	50.01	49.55	49.77	12,138,304	+0.04(+0.09%)
Apr 17, 2019	49.74	49.80	49.50	49.72	14,535,845	+0.24(+0.50%)
Apr 16, 2019	49.56	49.64	49.28	49.48	10,678,991	+0.01(+0.02%)
Apr 15, 2019	49.16	49.51	49.15	49.47	7,433,509	+0.29(+0.59%)
Apr 12, 2019	49.06	49.22	48.90	49.18	8,725,510	+0.16(+0.32%)
Apr 11, 2019	49.01	49.12	48.85	49.02	7,364,870	+0.10(+0.20%)
Apr 10, 2019	48.83	48.99	48.78	48.93	8,068,613	+0.14(+0.29%)
Apr 09, 2019	48.73	48.81	48.58	48.79	13,784,132	-0.06(-0.13%)
Apr 08, 2019	48.62	48.86	48.56	48.85	7,012,893	+0.20(+0.41%)
Apr 05, 2019	48.55	48.66	48.42	48.65	10,336,202	+0.17(+0.34%)
Apr 04, 2019	48.33	48.55	48.29	48.48	12,194,567	+0.18(+0.38%)
Apr 03, 2019	48.44	48.55	48.17	48.30	21,273,790	-0.24(-0.49%)
Apr 02, 2019	48.79	48.79	48.53	48.53	15,958,336	-0.40(-0.82%)

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.