Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.55	47.60	45.94	46.54	121,266,024	-0.85(-1.79%)
Jun 27, 2019	48.42	48.68	47.17	47.39	28,173,406	-0.74(-1.54%)
Jun 26, 2019	48.08	48.51	47.93	48.13	22,678,614	+0.44(+0.93%)
Jun 25, 2019	48.52	48.64	47.63	47.69	30,003,442	-0.94(-1.92%)
Jun 24, 2019	48.68	48.72	48.21	48.63	20,924,670	+0.13(+0.26%)
Jun 21, 2019	48.82	49.45	48.46	48.50	67,720,352	-0.32(-0.66%)
Jun 20, 2019	48.47	48.92	48.20	48.82	24,653,082	+1.09(+2.28%)
Jun 19, 2019	47.66	47.94	47.43	47.73	24,806,894	+0.07(+0.14%)
Jun 18, 2019	47.68	48.17	47.41	47.66	24,895,616	+0.55(+1.17%)
Jun 17, 2019	46.76	47.17	46.65	47.11	23,976,968	+0.55(+1.19%)
Jun 14, 2019	47.61	47.63	46.48	46.56	26,494,200	-1.21(-2.53%)
Jun 13, 2019	47.55	47.84	47.43	47.77	18,559,318	+0.23(+0.48%)
Jun 12, 2019	47.66	48.12	47.32	47.54	27,255,478	-1.03(-2.12%)
Jun 11, 2019	48.25	48.95	48.24	48.57	31,424,052	+0.59(+1.22%)
Jun 10, 2019	47.74	48.17	47.59	47.98	19,839,366	+0.42(+0.88%)
Jun 07, 2019	47.12	47.88	46.80	47.56	20,455,206	+0.71(+1.51%)
Jun 06, 2019	46.68	47.03	46.10	46.86	18,727,378	+0.30(+0.64%)
Jun 05, 2019	45.79	46.59	45.71	46.56	26,483,010	+1.29(+2.86%)
Jun 04, 2019	44.63	45.61	44.57	45.27	25,504,318	+1.06(+2.40%)
Jun 03, 2019	44.26	44.70	43.79	44.20	26,317,890	-0.04(-0.10%)
May 31, 2019	44.89	44.97	44.23	44.25	24,083,542	-1.31(-2.87%)
May 30, 2019	45.44	45.73	45.35	45.56	15,227,473	+0.33(+0.73%)
May 29, 2019	45.54	45.54	44.94	45.22	23,238,484	-0.64(-1.39%)
May 28, 2019	46.55	46.80	45.77	45.86	35,004,960	-0.37(-0.81%)
May 24, 2019	46.41	46.49	45.97	46.24	15,354,721	+0.15(+0.33%)
May 23, 2019	46.69	46.78	45.87	46.08	26,732,222	-1.28(-2.69%)
May 22, 2019	47.81	47.88	47.34	47.36	22,905,688	-0.71(-1.47%)
May 21, 2019	48.20	48.26	47.73	48.06	21,827,670	+0.28(+0.59%)
May 20, 2019	47.45	47.95	47.24	47.78	24,690,980	-0.14(-0.28%)
May 17, 2019	47.43	48.33	47.21	47.92	32,102,098	+0.36(+0.75%)
May 16, 2019	46.15	47.96	46.02	47.56	54,155,728	+2.97(+6.66%)
May 15, 2019	44.02	44.82	43.96	44.59	35,920,976	+0.36(+0.81%)
May 14, 2019	43.75	44.59	43.69	44.24	29,956,390	+0.61(+1.40%)
May 13, 2019	44.08	44.44	43.42	43.62	33,948,456	-1.75(-3.86%)
May 10, 2019	44.74	45.54	44.18	45.38	25,630,360	+0.37(+0.83%)
May 09, 2019	44.92	45.25	44.42	45.00	28,601,474	-0.47(-1.03%)
May 08, 2019	45.22	45.87	45.18	45.47	25,310,590	+0.02(+0.04%)
May 07, 2019	45.80	46.13	45.02	45.45	29,738,330	-0.97(-2.09%)
May 06, 2019	45.80	46.57	45.55	46.42	20,020,712	-0.30(-0.64%)
May 03, 2019	46.47	46.76	46.07	46.72	31,617,380	+0.00(+0.00%)
May 02, 2019	47.18	47.53	46.62	46.72	28,479,790	-0.54(-1.15%)
May 01, 2019	47.62	47.92	47.21	47.26	20,752,798	-0.31(-0.66%)
Apr 30, 2019	47.62	47.72	47.22	47.58	24,511,246	-0.15(-0.32%)
Apr 29, 2019	47.34	47.81	47.24	47.73	19,116,482	+0.21(+0.45%)
Apr 26, 2019	47.64	47.94	47.35	47.52	21,179,578	-0.38(-0.80%)
Apr 25, 2019	48.01	48.29	47.63	47.90	18,256,064	-0.47(-0.97%)
Apr 24, 2019	48.17	48.60	48.12	48.37	15,535,139	+0.16(+0.34%)
Apr 23, 2019	47.99	48.21	47.79	48.21	22,102,048	+0.30(+0.62%)
Apr 22, 2019	47.76	48.13	47.71	47.91	14,053,803	-0.05(-0.11%)
Apr 18, 2019	48.16	48.21	47.72	47.96	21,557,052	+0.08(+0.16%)
Apr 17, 2019	48.63	48.74	47.86	47.89	28,727,312	-0.54(-1.12%)
Apr 16, 2019	48.15	48.92	48.14	48.43	23,182,164	+0.33(+0.69%)
Apr 15, 2019	47.96	48.14	47.83	48.10	14,343,525	+0.23(+0.48%)
Apr 12, 2019	47.56	47.92	47.44	47.87	16,852,976	+0.59(+1.24%)
Apr 11, 2019	47.56	47.58	47.04	47.28	15,505,796	-0.32(-0.68%)
Apr 10, 2019	46.87	47.60	46.87	47.60	15,824,520	+0.68(+1.45%)
Apr 09, 2019	46.84	47.13	46.65	46.92	18,236,412	-0.26(-0.56%)
Apr 08, 2019	46.94	47.25	46.59	47.19	16,297,815	+0.24(+0.51%)
Apr 05, 2019	46.98	47.29	46.88	46.95	16,248,312	+0.06(+0.13%)
Apr 04, 2019	47.09	47.35	46.65	46.89	19,299,214	-0.12(-0.25%)
Apr 03, 2019	46.87	47.15	46.54	47.01	24,979,918	+0.29(+0.62%)
Apr 02, 2019	46.48	46.82	46.45	46.72	20,429,582	+0.26(+0.56%)

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.