Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		48.75	48.75	48.75	0	+0.76(+1.58%)
Jun 27, 2019	48.03	48.16	47.76	47.99	804,182	+0.01(+0.02%)
Jun 26, 2019	48.16	48.46	47.91	47.98	783,742	+0.01(+0.02%)
Jun 25, 2019	48.28	48.41	47.94	47.97	1,131,518	-0.53(-1.09%)
Jun 24, 2019	48.83	48.97	48.17	48.50	1,475,556	-0.53(-1.08%)
Jun 21, 2019	49.14	49.24	48.87	49.03	3,699,050	-0.06(-0.12%)
Jun 20, 2019	49.31	49.82	49.04	49.09	815,298	+0.07(+0.14%)
Jun 19, 2019	48.63	49.05	48.59	49.02	716,367	+0.40(+0.82%)
Jun 18, 2019	48.09	48.67	48.01	48.62	1,134,093	+0.78(+1.63%)
Jun 17, 2019	48.22	48.28	47.62	47.84	940,687	-0.52(-1.08%)
Jun 14, 2019	47.99	48.41	47.73	48.36	800,356	+0.38(+0.79%)
Jun 13, 2019	48.27	48.29	47.73	47.98	1,105,607	-0.03(-0.06%)
Jun 12, 2019	48.48	48.48	47.48	48.01	1,518,023	-0.59(-1.21%)
Jun 11, 2019	48.51	48.67	48.21	48.60	829,614	+0.20(+0.41%)
Jun 10, 2019	48.55	48.55	48.02	48.40	938,866	+0.00(+0.00%)
Jun 07, 2019	48.48	48.64	48.05	48.40	704,983	-0.05(-0.10%)
Jun 06, 2019	48.34	48.61	48.30	48.45	543,814	+0.06(+0.12%)
Jun 05, 2019	48.74	48.74	48.13	48.39	751,753	-0.27(-0.55%)
Jun 04, 2019	48.33	48.67	48.16	48.66	800,681	+0.48(+1.00%)
Jun 03, 2019	48.32	48.42	47.90	48.18	986,362	-0.04(-0.08%)
May 31, 2019	47.84	48.29	47.49	48.22	953,407	-0.01(-0.02%)
May 30, 2019	48.13	48.40	48.04	48.23	659,116	+0.08(+0.17%)
May 29, 2019	48.74	48.74	47.93	48.15	1,404,526	-0.68(-1.39%)
May 28, 2019	48.72	49.28	48.66	48.83	2,059,784	+0.09(+0.18%)
May 27, 2019	48.26	48.90	48.26	48.74	269,594	+0.45(+0.93%)
May 24, 2019	48.12	48.51	48.00	48.29	1,010,384	+0.32(+0.67%)
May 23, 2019	48.07	48.27	47.60	47.97	1,871,327	-0.88(-1.80%)
May 22, 2019	48.84	48.90	48.33	48.85	1,514,676	-0.06(-0.12%)
May 21, 2019	48.77	49.26	48.60	48.91	1,961,968	+0.00(+0.00%)
May 17, 2019		48.91	48.91	48.91	0	-0.04(-0.08%)
May 16, 2019	48.24	49.54	48.15	48.95	1,371,099	+0.86(+1.79%)
May 15, 2019	47.69	48.39	47.55	48.09	963,766	+0.36(+0.75%)
May 14, 2019	47.73	48.00	47.54	47.73	1,478,744	+0.20(+0.42%)
May 13, 2019	47.78	47.78	47.18	47.53	1,091,849	-0.10(-0.21%)
May 10, 2019	47.50	47.83	46.95	47.63	1,833,453	+0.16(+0.34%)
May 09, 2019	47.08	47.63	47.06	47.47	1,411,094	+0.12(+0.25%)
May 08, 2019	47.12	47.50	47.06	47.35	978,052	+0.15(+0.32%)
May 07, 2019	47.20	47.31	46.81	47.20	1,100,709	-0.33(-0.69%)
May 06, 2019	47.09	47.72	47.00	47.53	1,434,189	-0.01(-0.02%)
May 03, 2019	47.92	48.10	47.52	47.54	2,758,575	+0.31(+0.66%)
May 02, 2019	47.57	47.64	46.79	47.23	2,064,483	-0.46(-0.96%)
May 01, 2019	47.90	48.13	47.52	47.69	3,071,915	-0.21(-0.44%)
Apr 30, 2019	48.70	48.79	47.89	47.90	2,190,323	-0.69(-1.42%)
Apr 29, 2019	49.09	49.19	48.58	48.59	1,324,297	-0.57(-1.16%)
Apr 26, 2019	49.48	49.48	48.53	49.16	1,151,615	-0.38(-0.77%)
Apr 25, 2019	49.75	49.96	49.48	49.54	1,377,019	-0.20(-0.40%)
Apr 24, 2019	50.31	50.55	49.70	49.74	879,573	-0.72(-1.43%)
Apr 23, 2019	50.29	50.65	50.23	50.46	1,085,249	+0.11(+0.22%)
Apr 22, 2019	49.93	50.48	49.93	50.35	704,506	+0.40(+0.80%)
Apr 18, 2019		49.95	49.95	49.95	0	+0.21(+0.42%)
Apr 17, 2019	50.14	50.14	49.68	49.74	759,801	-0.18(-0.36%)
Apr 16, 2019	50.10	50.20	49.74	49.92	836,816	-0.14(-0.28%)
Apr 15, 2019	50.02	50.30	49.89	50.06	1,054,746	+0.02(+0.04%)
Apr 12, 2019	50.25	50.34	49.72	50.04	887,325	-0.02(-0.04%)
Apr 11, 2019	50.00	50.48	49.92	50.06	922,640	+0.09(+0.18%)
Apr 10, 2019	49.56	50.08	49.56	49.97	997,641	+0.47(+0.95%)
Apr 09, 2019	49.76	49.94	49.45	49.50	1,378,368	-0.47(-0.94%)
Apr 08, 2019	49.98	50.17	49.72	49.97	1,538,133	-0.23(-0.46%)
Apr 05, 2019	49.65	50.20	49.55	50.20	648,926	+0.50(+1.01%)
Apr 04, 2019	49.68	49.84	49.50	49.70	770,739	-0.04(-0.08%)
Apr 03, 2019	50.04	50.09	49.35	49.74	1,241,355	-0.39(-0.78%)
Apr 02, 2019	49.65	50.15	49.37	50.13	1,453,710	+0.46(+0.93%)

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.