Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.34	45.50	44.85	45.38	10,200	+0.04(+0.09%)
Jun 27, 2019	45.77	45.77	45.10	45.34	7,941	+0.26(+0.58%)
Jun 26, 2019	45.16	45.31	44.95	45.08	45,100	+1.15(+2.61%)
Jun 25, 2019	44.27	44.28	43.85	43.93	15,603	-1.17(-2.59%)
Jun 24, 2019	46.20	46.20	45.10	45.10	6,780	-0.50(-1.10%)
Jun 21, 2019	44.35	45.60	44.35	45.60	5,600	+0.03(+0.07%)
Jun 20, 2019	45.10	45.70	45.10	45.57	9,390	+0.97(+2.17%)
Jun 19, 2019	44.55	44.66	43.88	44.60	61,516	+0.80(+1.83%)
Jun 18, 2019	41.76	43.98	41.76	43.80	17,313	+1.88(+4.48%)
Jun 17, 2019	41.90	42.40	41.90	41.92	7,550	+0.05(+0.12%)
Jun 14, 2019	41.75	41.95	41.70	41.87	14,500	-0.49(-1.16%)
Jun 13, 2019	42.78	43.05	42.15	42.36	62,065	-0.44(-1.03%)
Jun 12, 2019	43.99	43.99	42.60	42.80	77,446	-1.20(-2.73%)
Jun 11, 2019	44.74	44.89	43.69	44.00	32,086	+0.23(+0.53%)
Jun 10, 2019	43.99	44.15	43.22	43.77	26,664	+0.90(+2.10%)
Jun 07, 2019	42.49	43.19	42.49	42.87	22,500	+0.49(+1.16%)
Jun 06, 2019	41.24	42.50	41.24	42.38	25,718	+0.72(+1.73%)
Jun 05, 2019	42.90	42.90	41.62	41.66	15,016	-0.84(-1.98%)
Jun 04, 2019	42.09	42.75	42.09	42.50	5,476	-0.20(-0.47%)
Jun 03, 2019	42.84	43.10	42.62	42.70	38,836	+0.75(+1.79%)
May 31, 2019	41.90	42.00	41.01	41.95	10,600	+0.35(+0.84%)
May 30, 2019	40.00	41.74	40.00	41.60	7,169	+0.45(+1.09%)
May 29, 2019	41.58	41.58	40.87	41.15	15,046	+0.05(+0.12%)
May 28, 2019	40.41	42.00	40.12	41.10	22,321	+0.09(+0.22%)
May 24, 2019	40.26	41.50	40.26	41.01	13,300	-0.39(-0.94%)
May 23, 2019	41.20	42.02	41.00	41.40	22,280	-1.70(-3.94%)
May 22, 2019	42.25	43.10	42.25	43.10	7,672	-0.15(-0.35%)
May 21, 2019	42.65	43.70	42.65	43.25	28,291	+0.60(+1.41%)
May 20, 2019	43.77	43.77	42.58	42.65	17,709	-2.00(-4.48%)
May 17, 2019	46.26	46.26	44.65	44.65	10,500	-2.40(-5.10%)
May 16, 2019	47.25	47.31	46.80	47.05	7,913	+0.60(+1.29%)
May 15, 2019	46.58	46.85	45.85	46.45	22,891	-0.66(-1.40%)
May 14, 2019	47.53	47.53	46.28	47.11	40,943	+0.55(+1.19%)
May 13, 2019	48.40	48.40	46.10	46.56	23,758	-1.67(-3.47%)
May 10, 2019	48.27	48.70	47.53	48.23	38,000	+0.41(+0.86%)
May 09, 2019	47.05	48.23	46.76	47.82	28,937	-1.31(-2.67%)
May 08, 2019	48.38	49.50	48.38	49.13	52,018	+2.03(+4.31%)
May 07, 2019	47.55	47.86	47.10	47.10	34,600	-1.15(-2.38%)
May 06, 2019	46.72	48.39	46.72	48.25	21,861	-1.53(-3.07%)
May 03, 2019	49.70	50.20	49.55	49.78	17,100	+0.67(+1.36%)
May 02, 2019	50.44	50.44	48.98	49.11	10,109	-0.24(-0.48%)
May 01, 2019	49.61	50.02	49.25	49.35	17,307	+0.05(+0.10%)
Apr 30, 2019	49.97	50.08	49.05	49.30	14,933	-0.40(-0.80%)
Apr 29, 2019	49.65	49.70	49.35	49.70	24,198	+0.10(+0.20%)
Apr 26, 2019	48.80	49.60	48.80	49.60	18,800	+0.80(+1.64%)
Apr 25, 2019	47.45	48.90	47.45	48.80	16,234	-0.90(-1.81%)
Apr 24, 2019	49.46	49.80	49.34	49.70	10,768	-0.64(-1.27%)
Apr 23, 2019	49.40	50.45	49.40	50.34	8,437	+0.63(+1.27%)
Apr 22, 2019	49.48	50.35	48.44	49.71	8,625	-0.54(-1.07%)
Apr 18, 2019	50.55	50.60	49.98	50.25	7,900	+0.20(+0.40%)
Apr 17, 2019	49.62	50.95	49.62	50.05	10,873	-0.40(-0.79%)
Apr 16, 2019	50.50	50.58	49.85	50.45	17,128	+1.10(+2.22%)
Apr 15, 2019	50.51	50.51	48.50	49.35	17,214	-0.83(-1.66%)
Apr 12, 2019	49.82	51.00	49.82	50.19	1,605,600	+0.44(+0.87%)
Apr 11, 2019	48.33	50.05	48.33	49.75	12,175	-0.85(-1.68%)
Apr 10, 2019	48.87	51.25	48.87	50.60	45,532	+1.95(+4.01%)
Apr 09, 2019	49.34	49.34	48.41	48.65	35,905	-0.05(-0.10%)
Apr 08, 2019	48.35	48.85	48.15	48.70	65,187	-0.02(-0.04%)
Apr 05, 2019	48.00	48.77	48.00	48.72	5,400	+0.32(+0.66%)
Apr 04, 2019	48.07	48.40	47.80	48.40	11,846	+0.38(+0.80%)
Apr 03, 2019	47.50	48.34	47.50	48.02	124,063	+1.26(+2.68%)
Apr 02, 2019	47.42	47.42	46.75	46.76	36,317	-0.43(-0.91%)

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.