Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.27	49.85	49.25	49.61	2,991,643	+0.34(+0.70%)
Jun 27, 2019	49.45	49.65	49.13	49.27	1,990,919	-0.03(-0.05%)
Jun 26, 2019	50.32	50.46	49.28	49.30	2,243,926	-1.22(-2.41%)
Jun 25, 2019	50.68	50.84	50.40	50.51	2,434,738	-0.05(-0.10%)
Jun 24, 2019	50.73	50.83	50.44	50.57	2,816,415	-0.11(-0.22%)
Jun 21, 2019	50.40	50.74	49.98	50.68	4,683,613	+0.04(+0.08%)
Jun 20, 2019	50.57	50.73	50.05	50.63	2,204,113	+0.18(+0.36%)
Jun 19, 2019	49.59	50.58	49.59	50.45	2,406,026	+0.66(+1.32%)
Jun 18, 2019	50.44	50.44	49.55	49.79	2,525,628	-0.21(-0.43%)
Jun 17, 2019	50.39	50.51	49.81	50.01	2,199,456	-0.33(-0.65%)
Jun 14, 2019	49.78	50.49	49.78	50.33	2,417,382	+0.69(+1.38%)
Jun 13, 2019	49.72	49.87	49.28	49.65	1,884,643	+0.00(+0.00%)
Jun 12, 2019	49.15	49.69	49.04	49.65	1,571,446	+0.67(+1.36%)
Jun 11, 2019	49.19	49.43	48.66	48.98	1,668,197	-0.28(-0.57%)
Jun 10, 2019	49.43	49.48	48.92	49.26	2,378,914	-0.25(-0.50%)
Jun 07, 2019	50.22	50.58	49.51	49.51	2,546,824	-0.36(-0.72%)
Jun 06, 2019	49.75	50.07	49.67	49.87	2,491,693	+0.21(+0.43%)
Jun 05, 2019	48.66	49.94	48.44	49.66	2,711,687	+1.18(+2.44%)
Jun 04, 2019	48.79	48.83	47.44	48.48	3,902,593	-0.36(-0.74%)
Jun 03, 2019	48.13	48.87	47.97	48.83	3,040,773	+0.76(+1.59%)
May 31, 2019	47.77	48.32	47.59	48.07	5,575,118	+0.31(+0.65%)
May 30, 2019	47.55	47.87	47.40	47.76	3,636,801	+0.22(+0.47%)
May 29, 2019	48.30	48.36	47.34	47.54	2,840,827	-0.58(-1.21%)
May 28, 2019	49.19	49.19	48.08	48.12	2,883,930	-0.92(-1.87%)
May 24, 2019	49.17	49.44	49.01	49.04	1,632,792	-0.09(-0.19%)
May 23, 2019	48.68	49.14	48.61	49.13	1,713,581	+0.56(+1.15%)
May 22, 2019	48.36	48.60	48.23	48.58	1,822,809	+0.30(+0.62%)
May 21, 2019	48.64	48.81	48.25	48.28	2,425,059	-0.32(-0.65%)
May 20, 2019	48.61	48.91	48.39	48.59	1,593,539	+0.22(+0.46%)
May 17, 2019	48.05	48.67	48.04	48.37	2,123,832	+0.21(+0.43%)
May 16, 2019	47.77	48.33	47.61	48.17	1,786,815	+0.32(+0.66%)
May 15, 2019	47.88	48.13	47.79	47.85	1,338,690	+0.00(+0.00%)
May 14, 2019	48.28	48.33	47.77	47.85	1,983,029	-0.51(-1.06%)
May 13, 2019	47.58	48.44	47.47	48.36	2,446,007	+0.70(+1.47%)
May 10, 2019	46.65	47.66	46.54	47.66	1,957,156	+1.05(+2.26%)
May 09, 2019	46.58	46.86	46.32	46.61	2,742,838	+0.11(+0.24%)
May 08, 2019	46.97	47.09	46.46	46.50	1,810,558	-0.57(-1.22%)
May 07, 2019	47.11	47.37	46.92	47.07	1,784,615	-0.15(-0.31%)
May 06, 2019	47.34	47.55	47.10	47.22	1,536,966	-0.13(-0.27%)
May 03, 2019	46.81	47.45	46.75	47.34	1,703,291	+0.58(+1.25%)
May 02, 2019	46.76	46.98	46.38	46.76	2,728,988	-0.01(-0.03%)
May 01, 2019	47.10	47.23	46.67	46.78	2,223,771	-0.48(-1.03%)
Apr 30, 2019	46.49	47.28	46.36	47.26	2,457,783	+0.78(+1.68%)
Apr 29, 2019	46.61	46.70	46.33	46.48	2,423,720	-0.23(-0.49%)
Apr 26, 2019	46.82	47.25	46.64	46.71	2,488,408	+0.12(+0.26%)
Apr 25, 2019	45.95	46.89	45.86	46.59	2,196,758	+0.31(+0.66%)
Apr 24, 2019	46.09	46.42	46.04	46.28	2,401,478	+0.18(+0.39%)
Apr 23, 2019	45.66	46.12	45.58	46.10	3,542,623	+0.54(+1.18%)
Apr 22, 2019	45.76	46.01	45.56	45.57	4,464,653	-0.21(-0.46%)
Apr 18, 2019	46.10	46.33	45.76	45.78	2,560,459	-0.24(-0.52%)
Apr 17, 2019	45.97	46.28	45.84	46.02	1,732,902	+0.03(+0.07%)
Apr 16, 2019	46.61	46.80	45.86	45.98	2,345,869	-0.70(-1.49%)
Apr 15, 2019	46.88	46.95	46.53	46.68	2,128,016	-0.09(-0.20%)
Apr 12, 2019	46.59	46.82	46.33	46.78	2,274,370	+0.04(+0.09%)
Apr 11, 2019	46.65	46.77	46.19	46.73	3,518,716	+0.46(+0.99%)
Apr 10, 2019	46.73	47.05	46.21	46.27	2,000,541	-0.20(-0.42%)
Apr 09, 2019	46.15	46.50	46.15	46.47	2,193,613	+0.24(+0.52%)
Apr 08, 2019	46.85	46.85	46.21	46.23	2,377,507	-0.66(-1.40%)
Apr 05, 2019	46.49	46.89	46.27	46.89	1,947,848	+0.46(+0.99%)
Apr 04, 2019	46.74	46.88	46.01	46.43	2,501,176	-0.25(-0.53%)
Apr 03, 2019	46.70	46.87	46.23	46.67	2,507,669	-0.03(-0.07%)
Apr 02, 2019	46.86	46.97	46.51	46.71	3,821,983	-0.08(-0.16%)

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.