Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.90	47.81	46.85	47.79	3,825,797	+0.98(+2.09%)
Jun 27, 2019	46.73	46.92	46.60	46.81	1,815,569	+0.03(+0.07%)
Jun 26, 2019	46.73	47.12	46.42	46.78	2,136,187	+0.44(+0.94%)
Jun 25, 2019	46.71	46.74	46.29	46.34	2,000,152	-0.40(-0.85%)
Jun 24, 2019	47.93	48.14	46.55	46.74	3,439,883	-1.15(-2.39%)
Jun 21, 2019	46.95	47.90	46.95	47.88	5,538,854	+0.82(+1.74%)
Jun 20, 2019	46.56	47.15	46.47	47.06	3,652,643	+1.05(+2.28%)
Jun 19, 2019	45.65	46.16	45.42	46.01	3,024,830	+0.40(+0.88%)
Jun 18, 2019	45.40	45.72	45.19	45.61	2,655,828	+0.60(+1.33%)
Jun 17, 2019	44.69	45.19	44.58	45.01	2,556,569	+0.24(+0.54%)
Jun 14, 2019	45.17	45.24	44.49	44.77	2,265,934	-0.40(-0.88%)
Jun 13, 2019	45.17	45.25	44.89	45.17	2,698,730	+0.40(+0.90%)
Jun 12, 2019	45.38	45.76	44.53	44.76	3,149,046	-0.88(-1.93%)
Jun 11, 2019	45.99	46.01	45.56	45.65	1,982,179	-0.07(-0.15%)
Jun 10, 2019	45.92	46.05	45.59	45.72	1,951,384	-0.12(-0.26%)
Jun 07, 2019	45.92	46.44	45.75	45.83	2,490,972	+0.01(+0.02%)
Jun 06, 2019	45.46	46.33	45.29	45.83	4,018,073	+0.51(+1.12%)
Jun 05, 2019	45.24	45.40	45.03	45.32	2,289,720	+0.10(+0.23%)
Jun 04, 2019	44.65	45.23	44.41	45.22	2,354,133	+0.92(+2.07%)
Jun 03, 2019	44.53	44.76	44.12	44.30	2,693,386	+0.11(+0.25%)
May 31, 2019	44.08	44.67	44.02	44.19	3,309,202	-0.35(-0.80%)
May 30, 2019	44.33	44.72	44.32	44.54	1,744,494	+0.20(+0.45%)
May 29, 2019	44.08	44.44	43.85	44.34	3,405,619	-0.29(-0.65%)
May 28, 2019	45.67	45.74	44.48	44.63	4,063,457	-0.97(-2.13%)
May 24, 2019	45.75	45.83	45.31	45.60	2,048,382	+0.23(+0.51%)
May 23, 2019	45.88	45.88	44.70	45.37	4,116,372	-1.10(-2.36%)
May 22, 2019	47.07	47.13	46.26	46.47	2,830,569	-0.74(-1.56%)
May 21, 2019	46.81	47.47	46.71	47.21	2,804,554	+0.65(+1.39%)
May 20, 2019	47.43	47.43	46.55	46.56	2,482,597	-0.78(-1.66%)
May 17, 2019	47.10	47.78	47.10	47.35	1,987,479	+0.05(+0.10%)
May 16, 2019	46.96	47.49	46.86	47.30	2,371,086	+0.59(+1.26%)
May 15, 2019	46.60	46.95	46.46	46.71	1,866,288	+0.19(+0.42%)
May 14, 2019	46.39	46.94	46.28	46.51	1,970,861	+0.33(+0.72%)
May 13, 2019	46.62	46.62	45.60	46.18	3,344,324	-0.51(-1.09%)
May 10, 2019	45.82	46.81	45.66	46.69	2,595,213	+0.82(+1.79%)
May 09, 2019	45.55	45.91	45.26	45.87	2,820,779	+0.01(+0.03%)
May 08, 2019	45.92	46.34	45.82	45.85	2,029,933	-0.22(-0.47%)
May 07, 2019	45.70	46.07	45.12	46.07	3,456,047	+0.08(+0.17%)
May 06, 2019	46.08	46.45	45.90	45.99	2,861,805	-0.47(-1.00%)
May 03, 2019	46.80	46.94	46.44	46.46	3,006,415	+0.03(+0.06%)
May 02, 2019	46.66	46.90	46.04	46.43	5,005,867	-0.51(-1.08%)
May 01, 2019	47.21	47.63	46.35	46.94	4,775,338	-0.24(-0.52%)
Apr 30, 2019	47.93	47.93	46.99	47.18	3,470,212	-0.48(-1.01%)
Apr 29, 2019	47.64	47.90	47.47	47.66	1,896,663	-0.08(-0.16%)
Apr 26, 2019	47.84	47.92	47.21	47.74	2,638,982	-0.11(-0.24%)
Apr 25, 2019	47.89	48.38	47.73	47.85	2,209,692	-0.19(-0.39%)
Apr 24, 2019	48.02	48.11	47.77	48.04	2,378,452	+0.11(+0.23%)
Apr 23, 2019	48.02	48.08	47.51	47.93	2,364,819	-0.04(-0.09%)
Apr 22, 2019	47.61	48.02	47.32	47.97	2,931,991	+0.54(+1.14%)
Apr 18, 2019	47.75	47.91	47.33	47.43	2,471,804	-0.40(-0.85%)
Apr 17, 2019	48.25	48.36	47.82	47.83	2,223,771	-0.35(-0.73%)
Apr 16, 2019	48.22	48.37	48.06	48.18	2,127,707	+0.10(+0.21%)
Apr 15, 2019	48.30	48.51	47.82	48.08	2,316,990	-0.35(-0.72%)
Apr 12, 2019	48.17	48.54	48.10	48.43	2,140,578	+0.38(+0.80%)
Apr 11, 2019	47.86	48.07	47.67	48.04	1,671,112	+0.16(+0.33%)
Apr 10, 2019	48.08	48.37	47.80	47.89	2,028,299	-0.04(-0.09%)
Apr 09, 2019	48.25	48.25	47.68	47.93	2,082,730	-0.45(-0.92%)
Apr 08, 2019	48.39	48.56	48.17	48.37	2,329,712	-0.01(-0.03%)
Apr 05, 2019	47.68	48.58	47.54	48.39	3,210,649	+0.73(+1.53%)
Apr 04, 2019	47.58	47.67	47.21	47.66	2,458,797	+0.11(+0.23%)
Apr 03, 2019	48.28	48.28	47.25	47.55	3,160,224	-0.61(-1.27%)
Apr 02, 2019	48.35	48.43	48.06	48.16	2,618,095	-0.10(-0.20%)

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.