Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.28	46.66	45.69	46.40	1,057,507	+0.66(+1.44%)
Jun 27, 2019	45.01	46.09	45.01	45.74	673,219	+0.77(+1.71%)
Jun 26, 2019	44.91	45.24	44.67	44.97	411,641	+0.44(+0.98%)
Jun 25, 2019	44.94	45.01	44.43	44.54	476,025	-0.54(-1.20%)
Jun 24, 2019	44.79	45.50	44.63	45.08	482,144	+0.31(+0.69%)
Jun 21, 2019	45.12	45.47	44.70	44.77	792,516	-0.66(-1.45%)
Jun 20, 2019	45.50	45.74	44.43	45.43	657,809	+0.23(+0.51%)
Jun 19, 2019	45.41	45.93	45.07	45.20	412,585	-0.18(-0.40%)
Jun 18, 2019	44.96	45.69	44.94	45.38	473,599	+0.44(+0.99%)
Jun 17, 2019	45.14	45.33	44.59	44.93	438,451	-0.24(-0.53%)
Jun 14, 2019	45.56	45.74	44.94	45.17	493,511	-0.39(-0.85%)
Jun 13, 2019	46.03	46.26	45.39	45.56	599,937	-0.23(-0.50%)
Jun 12, 2019	45.73	46.14	45.20	45.79	403,350	+0.09(+0.19%)
Jun 11, 2019	45.88	46.32	45.47	45.70	482,222	+0.03(+0.06%)
Jun 10, 2019	46.09	46.33	45.64	45.68	343,359	+0.14(+0.30%)
Jun 07, 2019	45.62	46.06	45.28	45.54	422,441	-0.16(-0.36%)
Jun 06, 2019	45.80	46.14	45.32	45.70	335,247	-0.07(-0.15%)
Jun 05, 2019	45.97	46.22	45.51	45.77	414,342	-0.26(-0.56%)
Jun 04, 2019	45.56	46.30	45.56	46.03	574,715	+0.97(+2.15%)
Jun 03, 2019	44.77	45.55	44.59	45.06	425,183	+0.39(+0.88%)
May 31, 2019	44.93	45.20	44.55	44.67	647,221	-0.74(-1.64%)
May 30, 2019	45.68	45.97	44.87	45.41	426,687	-0.33(-0.71%)
May 29, 2019	45.53	45.89	45.01	45.74	494,538	+0.13(+0.28%)
May 28, 2019	45.47	46.19	45.25	45.61	413,390	+0.09(+0.19%)
May 24, 2019	45.48	45.70	45.07	45.52	619,168	+0.30(+0.66%)
May 23, 2019	46.08	46.19	44.96	45.22	880,506	-1.19(-2.57%)
May 22, 2019	46.82	47.12	46.29	46.41	569,696	-0.63(-1.34%)
May 21, 2019	47.16	47.31	46.91	47.04	559,036	+0.05(+0.11%)
May 20, 2019	46.51	47.35	46.51	46.99	503,473	+0.53(+1.14%)
May 17, 2019	46.74	47.39	46.44	46.46	567,667	-0.78(-1.66%)
May 16, 2019	46.97	47.55	46.73	47.25	361,035	+0.63(+1.35%)
May 15, 2019	46.90	47.37	46.28	46.62	541,481	-0.91(-1.92%)
May 14, 2019	46.99	47.69	46.83	47.53	443,419	+0.76(+1.62%)
May 13, 2019	47.71	47.80	46.68	46.77	493,471	-1.68(-3.46%)
May 10, 2019	48.19	48.59	47.66	48.45	557,087	-0.02(-0.04%)
May 09, 2019	48.19	48.72	47.88	48.46	461,390	-0.12(-0.25%)
May 08, 2019	49.11	49.50	48.53	48.58	428,432	-0.54(-1.11%)
May 07, 2019	49.21	49.48	48.72	49.13	464,465	-0.67(-1.35%)
May 06, 2019	49.15	50.05	48.50	49.80	368,763	-0.12(-0.24%)
May 03, 2019	49.59	50.18	49.59	49.92	385,811	+0.48(+0.96%)
May 02, 2019	48.53	49.50	48.53	49.44	589,763	+0.84(+1.73%)
May 01, 2019	49.16	49.48	48.16	48.60	552,293	-0.49(-1.01%)
Apr 30, 2019	49.53	49.88	48.93	49.09	642,063	-0.39(-0.79%)
Apr 29, 2019	48.84	49.88	48.82	49.48	645,462	+0.92(+1.89%)
Apr 26, 2019	48.22	48.63	47.99	48.56	601,287	+0.30(+0.62%)
Apr 25, 2019	48.05	48.45	47.98	48.27	650,120	+0.03(+0.05%)
Apr 24, 2019	48.29	48.74	47.83	48.24	483,393	-0.27(-0.56%)
Apr 23, 2019	47.62	48.54	47.61	48.51	724,695	+0.90(+1.89%)
Apr 22, 2019	48.59	48.91	47.49	47.61	727,826	-0.70(-1.44%)
Apr 18, 2019	47.64	48.74	47.15	48.31	868,251	+1.40(+2.97%)
Apr 17, 2019	47.79	47.99	46.86	46.91	904,186	-0.78(-1.64%)
Apr 16, 2019	46.30	47.73	46.30	47.70	831,651	+1.34(+2.90%)
Apr 15, 2019	46.51	46.72	46.16	46.35	831,025	-0.17(-0.37%)
Apr 12, 2019	45.77	46.57	45.29	46.52	1,002,733	+1.36(+3.01%)
Apr 11, 2019	45.31	45.64	44.89	45.16	573,828	+0.03(+0.08%)
Apr 10, 2019	44.94	45.27	44.52	45.13	776,281	+0.21(+0.47%)
Apr 09, 2019	45.66	45.66	44.75	44.92	724,722	-0.88(-1.91%)
Apr 08, 2019	45.99	46.41	45.70	45.79	497,746	-0.25(-0.54%)
Apr 05, 2019	46.29	46.42	45.75	46.04	343,139	-0.24(-0.51%)
Apr 04, 2019	45.84	46.37	45.67	46.28	320,601	+0.41(+0.89%)
Apr 03, 2019	45.94	46.28	45.68	45.87	705,525	+0.31(+0.69%)
Apr 02, 2019	45.26	45.67	45.13	45.55	608,820	+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.