Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.61	46.99	46.02	46.73	1,050,008	+0.66(+1.44%)
Jun 27, 2019	45.33	46.41	45.33	46.07	668,445	+0.78(+1.71%)
Jun 26, 2019	45.23	45.56	44.98	45.29	408,722	+0.44(+0.98%)
Jun 25, 2019	45.26	45.33	44.74	44.86	472,650	-0.54(-1.20%)
Jun 24, 2019	45.11	45.83	44.95	45.40	478,725	+0.31(+0.69%)
Jun 21, 2019	45.44	45.79	45.02	45.09	786,897	-0.66(-1.45%)
Jun 20, 2019	45.83	46.06	44.74	45.75	653,145	+0.23(+0.51%)
Jun 19, 2019	45.73	46.26	45.39	45.52	409,660	-0.18(-0.40%)
Jun 18, 2019	45.28	46.01	45.26	45.70	470,241	+0.45(+0.99%)
Jun 17, 2019	45.46	45.66	44.91	45.25	435,342	-0.24(-0.53%)
Jun 14, 2019	45.88	46.06	45.26	45.49	490,011	-0.39(-0.85%)
Jun 13, 2019	46.36	46.59	45.72	45.88	595,683	-0.23(-0.50%)
Jun 12, 2019	46.05	46.47	45.52	46.11	400,490	+0.09(+0.19%)
Jun 11, 2019	46.21	46.65	45.79	46.03	478,803	+0.03(+0.06%)
Jun 10, 2019	46.42	46.66	45.97	46.00	340,924	+0.14(+0.30%)
Jun 07, 2019	45.94	46.39	45.61	45.86	419,446	-0.16(-0.36%)
Jun 06, 2019	46.12	46.47	45.64	46.03	332,870	-0.07(-0.15%)
Jun 05, 2019	46.30	46.55	45.84	46.10	411,404	-0.26(-0.56%)
Jun 04, 2019	45.89	46.63	45.89	46.35	570,640	+0.97(+2.15%)
Jun 03, 2019	45.09	45.87	44.91	45.38	422,169	+0.40(+0.88%)
May 31, 2019	45.25	45.52	44.86	44.98	642,632	-0.75(-1.64%)
May 30, 2019	46.01	46.30	45.19	45.73	423,661	-0.33(-0.71%)
May 29, 2019	45.85	46.22	45.33	46.06	491,031	+0.13(+0.28%)
May 28, 2019	45.79	46.52	45.57	45.93	410,459	+0.09(+0.19%)
May 24, 2019	45.80	46.03	45.39	45.85	614,777	+0.30(+0.66%)
May 23, 2019	46.41	46.52	45.28	45.54	874,263	-1.20(-2.57%)
May 22, 2019	47.16	47.46	46.62	46.74	565,656	-0.63(-1.34%)
May 21, 2019	47.50	47.64	47.25	47.38	555,072	+0.05(+0.11%)
May 20, 2019	46.84	47.69	46.84	47.33	499,903	+0.53(+1.14%)
May 17, 2019	47.07	47.73	46.77	46.80	563,641	-0.79(-1.66%)
May 16, 2019	47.30	47.89	47.06	47.58	358,475	+0.63(+1.35%)
May 15, 2019	47.23	47.70	46.61	46.95	537,642	-0.92(-1.92%)
May 14, 2019	47.33	48.03	47.16	47.87	440,275	+0.76(+1.62%)
May 13, 2019	48.05	48.14	47.01	47.10	489,972	-1.69(-3.46%)
May 10, 2019	48.53	48.94	48.00	48.79	553,137	-0.02(-0.04%)
May 09, 2019	48.53	49.07	48.22	48.81	458,118	-0.12(-0.25%)
May 08, 2019	49.46	49.85	48.88	48.93	425,395	-0.55(-1.11%)
May 07, 2019	49.56	49.83	49.07	49.48	461,172	-0.68(-1.35%)
May 06, 2019	49.50	50.40	48.85	50.15	366,149	-0.12(-0.24%)
May 03, 2019	49.95	50.54	49.95	50.27	383,075	+0.48(+0.96%)
May 02, 2019	48.88	49.85	48.88	49.79	585,581	+0.85(+1.73%)
May 01, 2019	49.51	49.84	48.50	48.95	548,377	-0.50(-1.00%)
Apr 30, 2019	49.88	50.24	49.28	49.44	637,510	-0.39(-0.79%)
Apr 29, 2019	49.19	50.24	49.17	49.84	640,886	+0.93(+1.89%)
Apr 26, 2019	48.57	48.98	48.33	48.91	597,023	+0.30(+0.62%)
Apr 25, 2019	48.40	48.80	48.32	48.61	645,510	+0.03(+0.05%)
Apr 24, 2019	48.64	49.08	48.17	48.59	479,966	-0.27(-0.56%)
Apr 23, 2019	47.96	48.89	47.95	48.86	719,556	+0.91(+1.89%)
Apr 22, 2019	48.94	49.26	47.83	47.95	722,666	-0.70(-1.44%)
Apr 18, 2019	47.98	49.09	47.49	48.65	862,095	+1.41(+2.97%)
Apr 17, 2019	48.13	48.33	47.20	47.25	897,775	-0.79(-1.64%)
Apr 16, 2019	46.63	48.07	46.63	48.04	825,754	+1.35(+2.90%)
Apr 15, 2019	46.85	47.05	46.49	46.68	825,132	-0.17(-0.37%)
Apr 12, 2019	46.09	46.90	45.61	46.86	995,623	+1.37(+3.01%)
Apr 11, 2019	45.63	45.96	45.21	45.48	569,759	+0.03(+0.08%)
Apr 10, 2019	45.26	45.59	44.84	45.45	770,777	+0.21(+0.47%)
Apr 09, 2019	45.98	45.98	45.07	45.24	719,583	-0.88(-1.91%)
Apr 08, 2019	46.32	46.74	46.02	46.12	494,216	-0.25(-0.54%)
Apr 05, 2019	46.62	46.75	46.08	46.37	340,706	-0.24(-0.51%)
Apr 04, 2019	46.17	46.70	46.00	46.61	318,328	+0.41(+0.89%)
Apr 03, 2019	46.27	46.61	46.01	46.20	700,523	+0.32(+0.69%)
Apr 02, 2019	45.58	46.00	45.45	45.88	604,503	+0.13(+0.28%)

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.