Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.35	52.51	51.85	52.41	46,273,476	+0.18(+0.35%)
Jun 27, 2019	52.44	52.80	52.22	52.23	13,702,344	+0.10(+0.19%)
Jun 26, 2019	51.91	52.30	51.74	52.13	16,353,961	+0.54(+1.05%)
Jun 25, 2019	52.32	52.60	51.57	51.58	27,672,818	-0.62(-1.18%)
Jun 24, 2019	51.75	52.71	51.43	52.20	21,244,280	+0.57(+1.10%)
Jun 21, 2019	52.57	52.58	51.57	51.63	49,098,012	-0.80(-1.53%)
Jun 20, 2019	51.50	52.87	51.09	52.43	58,880,184	+3.97(+8.18%)
Jun 19, 2019	48.53	48.88	48.07	48.46	38,480,628	-0.20(-0.42%)
Jun 18, 2019	48.63	49.31	48.22	48.67	22,826,146	-0.21(-0.43%)
Jun 17, 2019	49.07	49.26	48.71	48.88	16,530,907	-0.14(-0.28%)
Jun 14, 2019	49.32	49.52	49.02	49.02	14,101,484	-0.52(-1.04%)
Jun 13, 2019	49.66	49.66	49.16	49.53	12,271,081	+0.20(+0.41%)
Jun 12, 2019	49.38	49.72	49.15	49.33	11,125,830	-0.29(-0.59%)
Jun 11, 2019	50.14	50.24	49.53	49.62	12,270,393	-0.06(-0.13%)
Jun 10, 2019	49.38	50.06	49.28	49.69	14,114,084	+0.69(+1.41%)
Jun 07, 2019	48.57	49.15	48.56	49.00	12,600,137	+0.62(+1.27%)
Jun 06, 2019	47.92	48.52	47.71	48.38	11,159,885	+0.45(+0.94%)
Jun 05, 2019	48.56	48.98	47.70	47.93	17,234,502	+0.07(+0.15%)
Jun 04, 2019	46.73	48.06	46.58	47.86	18,558,444	+1.64(+3.54%)
Jun 03, 2019	46.51	46.99	45.90	46.22	18,951,006	-0.33(-0.71%)
May 31, 2019	47.14	47.25	46.47	46.55	12,877,537	-1.03(-2.17%)
May 30, 2019	47.77	47.87	47.34	47.58	9,314,970	+0.03(+0.06%)
May 29, 2019	47.31	47.66	46.96	47.55	12,934,103	-0.06(-0.12%)
May 28, 2019	48.83	49.02	47.61	47.61	30,686,078	-0.94(-1.93%)
May 24, 2019	49.11	49.19	48.38	48.55	9,451,679	-0.29(-0.58%)
May 23, 2019	49.42	49.42	48.31	48.83	11,692,365	-1.03(-2.07%)
May 22, 2019	49.89	50.18	49.72	49.86	9,119,443	+0.03(+0.06%)
May 21, 2019	49.87	49.93	49.70	49.84	9,219,839	+0.47(+0.95%)
May 20, 2019	49.63	50.01	49.25	49.37	10,674,545	-0.77(-1.54%)
May 17, 2019	49.85	50.52	49.85	50.14	9,844,842	-0.13(-0.26%)
May 16, 2019	50.52	50.73	50.18	50.27	10,884,876	+0.07(+0.15%)
May 15, 2019	49.60	50.42	49.53	50.19	9,318,883	+0.40(+0.79%)
May 14, 2019	49.35	50.25	49.09	49.80	12,522,982	+0.64(+1.31%)
May 13, 2019	49.42	49.63	49.12	49.15	11,591,276	-1.12(-2.23%)
May 10, 2019	49.47	50.57	49.23	50.28	12,174,473	+0.37(+0.74%)
May 09, 2019	49.18	50.00	48.83	49.91	11,643,559	+0.24(+0.48%)
May 08, 2019	50.00	50.07	49.50	49.67	11,663,176	-0.01(-0.02%)
May 07, 2019	49.86	50.27	49.36	49.68	12,731,178	-0.78(-1.55%)
May 06, 2019	49.59	50.60	49.52	50.46	10,114,801	+0.06(+0.11%)
May 03, 2019	50.41	50.62	50.30	50.41	12,029,034	+0.17(+0.35%)
May 02, 2019	50.42	50.64	50.10	50.23	10,491,794	-0.26(-0.51%)
May 01, 2019	50.89	50.98	50.41	50.49	8,470,787	-0.41(-0.81%)
Apr 30, 2019	50.65	50.95	50.45	50.90	11,481,033	+0.23(+0.45%)
Apr 29, 2019	50.87	51.05	50.67	50.67	7,003,418	-0.30(-0.60%)
Apr 26, 2019	50.80	51.05	50.61	50.98	7,719,239	+0.37(+0.73%)
Apr 25, 2019	50.74	50.80	50.21	50.61	8,941,786	-0.16(-0.31%)
Apr 24, 2019	50.60	51.09	50.56	50.76	9,532,658	+0.22(+0.44%)
Apr 23, 2019	50.37	50.73	50.34	50.54	11,872,954	+0.29(+0.59%)
Apr 22, 2019	50.05	50.30	49.86	50.25	6,617,715	+0.09(+0.18%)
Apr 18, 2019	50.08	50.30	49.89	50.16	8,949,274	+0.04(+0.07%)
Apr 17, 2019	50.30	50.44	50.04	50.12	7,723,834	-0.10(-0.20%)
Apr 16, 2019	50.30	50.52	49.98	50.22	7,897,184	-0.04(-0.07%)
Apr 15, 2019	50.14	50.37	49.96	50.26	8,364,306	+0.12(+0.24%)
Apr 12, 2019	49.77	50.14	49.56	50.14	9,797,993	+0.65(+1.32%)
Apr 11, 2019	49.72	49.85	49.24	49.49	8,856,383	-0.17(-0.33%)
Apr 10, 2019	49.33	49.83	49.31	49.65	9,214,754	+0.35(+0.71%)
Apr 09, 2019	49.00	49.55	48.97	49.30	10,688,182	+0.10(+0.20%)
Apr 08, 2019	49.21	49.39	48.84	49.20	11,056,994	-0.19(-0.39%)
Apr 05, 2019	49.22	49.63	49.22	49.39	10,936,456	+0.10(+0.20%)
Apr 04, 2019	49.33	49.59	48.92	49.29	10,895,360	-0.22(-0.44%)
Apr 03, 2019	49.60	49.81	49.32	49.51	14,034,072	-0.08(-0.17%)
Apr 02, 2019	49.83	49.92	49.35	49.59	11,805,221	-0.39(-0.79%)

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.