Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.75	47.48	46.30	46.56	978,000	+0.21(+0.45%)
Jun 27, 2019	47.10	48.48	46.02	46.35	1,330,935	-0.85(-1.80%)
Jun 26, 2019	47.16	47.95	46.52	47.20	1,106,945	+0.39(+0.83%)
Jun 25, 2019	48.07	48.80	45.90	46.81	1,103,644	-1.22(-2.54%)
Jun 24, 2019	50.81	50.86	46.75	48.03	1,996,164	-2.42(-4.80%)
Jun 21, 2019	48.50	51.03	46.20	50.45	4,195,000	+0.74(+1.49%)
Jun 20, 2019	45.26	50.20	44.31	49.71	4,515,929	+4.24(+9.32%)
Jun 19, 2019	41.20	45.49	41.20	45.47	2,669,279	+4.42(+10.77%)
Jun 18, 2019	40.87	41.88	40.55	41.05	1,225,424	+0.64(+1.58%)
Jun 17, 2019	39.20	41.95	38.70	40.41	1,917,952	+1.40(+3.59%)
Jun 14, 2019	40.43	40.48	38.70	39.01	1,370,300	-1.69(-4.15%)
Jun 13, 2019	42.03	42.76	40.40	40.70	1,166,516	-1.12(-2.68%)
Jun 12, 2019	40.50	41.85	39.43	41.82	1,702,369	+1.33(+3.28%)
Jun 11, 2019	43.80	43.93	40.14	40.49	2,896,145	-2.65(-6.14%)
Jun 10, 2019	44.26	46.65	41.03	43.14	7,319,795	+4.34(+11.19%)
Jun 07, 2019	35.99	38.98	35.31	38.80	2,578,300	+3.10(+8.68%)
Jun 06, 2019	35.35	35.95	34.30	35.70	914,349	+0.11(+0.31%)
Jun 05, 2019	37.63	37.99	35.35	35.59	1,078,008	-0.91(-2.49%)
Jun 04, 2019	35.05	37.19	34.80	36.50	1,583,072	+1.84(+5.31%)
Jun 03, 2019	38.08	38.31	34.25	34.66	2,252,777	-3.35(-8.81%)
May 31, 2019	38.50	39.47	37.50	38.01	1,522,000	-1.11(-2.84%)
May 30, 2019	40.86	41.36	38.75	39.12	1,119,548	-1.72(-4.21%)
May 29, 2019	42.61	42.62	40.12	40.84	1,101,448	-1.92(-4.49%)
May 28, 2019	43.89	44.32	42.15	42.76	1,009,565	-1.12(-2.55%)
May 24, 2019	45.00	45.43	43.74	43.88	737,900	-0.91(-2.03%)
May 23, 2019	45.42	46.19	44.48	44.79	880,522	-1.45(-3.14%)
May 22, 2019	44.58	48.08	44.31	46.24	1,492,065	+1.66(+3.72%)
May 21, 2019	44.22	44.79	43.64	44.58	897,120	+0.40(+0.91%)
May 20, 2019	45.50	45.59	43.63	44.18	1,186,116	-1.48(-3.24%)
May 17, 2019	47.16	48.45	45.50	45.66	1,295,100	-1.93(-4.06%)
May 16, 2019	48.79	49.89	47.35	47.59	1,768,789	-1.31(-2.68%)
May 15, 2019	50.05	50.48	46.05	48.90	4,387,013	+0.16(+0.33%)
May 14, 2019	47.08	49.19	46.91	48.74	2,593,056	+2.27(+4.88%)
May 13, 2019	48.31	48.70	45.01	46.47	1,606,823	-3.38(-6.78%)
May 10, 2019	46.00	51.00	45.60	49.85	2,564,400	+3.45(+7.44%)
May 09, 2019	45.77	46.82	44.31	46.40	907,354	+0.35(+0.76%)
May 08, 2019	46.77	47.16	45.78	46.05	1,033,107	-1.17(-2.48%)
May 07, 2019	49.50	49.83	46.86	47.22	1,309,271	-2.57(-5.16%)
May 06, 2019	49.40	49.95	49.11	49.79	614,634	-0.43(-0.86%)
May 03, 2019	50.66	50.77	49.50	50.22	581,100	-0.01(-0.02%)
May 02, 2019	51.60	51.88	48.82	50.23	1,185,296	-1.72(-3.31%)
May 01, 2019	51.46	52.74	51.26	51.95	778,724	+0.62(+1.21%)
Apr 30, 2019	52.11	53.41	51.19	51.33	756,885	-1.40(-2.66%)
Apr 29, 2019	53.64	54.10	51.12	52.73	1,276,918	-0.42(-0.79%)
Apr 26, 2019	51.17	53.63	51.12	53.15	1,539,500	+1.88(+3.67%)
Apr 25, 2019	51.27	51.93	49.78	51.27	1,317,789	-0.03(-0.06%)
Apr 24, 2019	50.35	52.09	50.30	51.30	915,505	+1.04(+2.07%)
Apr 23, 2019	51.50	51.89	49.76	50.26	1,277,418	-1.56(-3.01%)
Apr 22, 2019	49.00	51.91	47.68	51.82	1,610,560	+2.85(+5.82%)
Apr 18, 2019	52.08	52.55	48.34	48.97	1,931,600	-1.71(-3.37%)
Apr 17, 2019	50.70	51.32	49.80	50.68	1,079,326	+0.52(+1.04%)
Apr 16, 2019	48.75	51.15	48.62	50.16	1,436,662	+0.92(+1.87%)
Apr 15, 2019	51.94	52.58	48.56	49.24	2,424,788	-3.67(-6.94%)
Apr 12, 2019	51.90	54.42	51.74	52.91	2,076,400	-0.61(-1.14%)
Apr 11, 2019	57.00	57.45	53.01	53.52	2,134,466	-3.53(-6.19%)
Apr 10, 2019	56.39	57.54	56.39	57.05	790,196	+0.63(+1.12%)
Apr 09, 2019	56.00	57.79	55.18	56.42	1,894,146	-0.26(-0.46%)
Apr 08, 2019	58.50	59.18	56.22	56.68	2,723,941	-2.86(-4.80%)
Apr 05, 2019	61.04	61.56	59.21	59.54	2,336,700	-1.55(-2.54%)
Apr 04, 2019	63.18	63.62	60.81	61.09	1,641,709	-2.29(-3.61%)
Apr 03, 2019	63.50	64.85	63.18	63.38	706,758	-0.35(-0.55%)
Apr 02, 2019	62.70	64.85	62.52	63.73	1,266,186	+0.72(+1.14%)

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.