Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.47	48.39	47.42	48.37	3,780,345	+0.99(+2.09%)
Jun 27, 2019	47.29	47.48	47.16	47.38	1,793,999	+0.04(+0.07%)
Jun 26, 2019	47.29	47.68	46.98	47.34	2,110,808	+0.44(+0.94%)
Jun 25, 2019	47.27	47.30	46.85	46.90	1,976,389	-0.40(-0.85%)
Jun 24, 2019	48.51	48.71	47.11	47.30	3,399,015	-1.16(-2.39%)
Jun 21, 2019	47.52	48.47	47.52	48.46	5,473,049	+0.83(+1.74%)
Jun 20, 2019	47.12	47.71	47.03	47.63	3,609,247	+1.06(+2.28%)
Jun 19, 2019	46.19	46.71	45.97	46.57	2,988,894	+0.41(+0.88%)
Jun 18, 2019	45.95	46.27	45.73	46.16	2,624,275	+0.60(+1.33%)
Jun 17, 2019	45.23	45.74	45.12	45.55	2,526,195	+0.25(+0.54%)
Jun 14, 2019	45.72	45.79	45.02	45.31	2,239,013	-0.40(-0.88%)
Jun 13, 2019	45.72	45.79	45.43	45.71	2,666,668	+0.41(+0.90%)
Jun 12, 2019	45.93	46.31	45.06	45.30	3,111,634	-0.89(-1.93%)
Jun 11, 2019	46.54	46.57	46.10	46.19	1,958,630	-0.07(-0.15%)
Jun 10, 2019	46.48	46.61	46.14	46.26	1,928,200	-0.12(-0.26%)
Jun 07, 2019	46.47	47.00	46.30	46.38	2,461,378	+0.01(+0.02%)
Jun 06, 2019	46.00	46.89	45.84	46.38	3,970,336	+0.51(+1.12%)
Jun 05, 2019	45.78	45.95	45.58	45.86	2,262,517	+0.11(+0.23%)
Jun 04, 2019	45.19	45.77	44.94	45.76	2,326,165	+0.93(+2.07%)
Jun 03, 2019	45.07	45.29	44.65	44.83	2,661,387	+0.11(+0.25%)
May 31, 2019	44.61	45.21	44.55	44.72	3,269,887	-0.36(-0.80%)
May 30, 2019	44.86	45.26	44.85	45.08	1,723,768	+0.20(+0.45%)
May 29, 2019	44.61	44.98	44.37	44.87	3,365,158	-0.30(-0.65%)
May 28, 2019	46.22	46.29	45.01	45.17	4,015,181	-0.98(-2.13%)
May 24, 2019	46.30	46.38	45.86	46.15	2,024,046	+0.23(+0.51%)
May 23, 2019	46.43	46.43	45.24	45.92	4,067,467	-1.11(-2.36%)
May 22, 2019	47.64	47.70	46.81	47.03	2,796,940	-0.75(-1.56%)
May 21, 2019	47.37	48.04	47.27	47.78	2,771,235	+0.65(+1.39%)
May 20, 2019	48.00	48.00	47.11	47.12	2,453,102	-0.79(-1.66%)
May 17, 2019	47.66	48.35	47.66	47.92	1,963,867	+0.05(+0.10%)
May 16, 2019	47.52	48.06	47.42	47.87	2,342,916	+0.60(+1.26%)
May 15, 2019	47.16	47.52	47.02	47.27	1,844,116	+0.20(+0.42%)
May 14, 2019	46.95	47.51	46.83	47.07	1,947,446	+0.34(+0.72%)
May 13, 2019	47.19	47.19	46.15	46.74	3,304,592	-0.51(-1.09%)
May 10, 2019	46.37	47.38	46.21	47.25	2,564,380	+0.83(+1.79%)
May 09, 2019	46.10	46.46	45.80	46.42	2,787,267	+0.01(+0.03%)
May 08, 2019	46.48	46.90	46.37	46.41	2,005,816	-0.22(-0.47%)
May 07, 2019	46.25	46.62	45.66	46.62	3,414,988	+0.08(+0.17%)
May 06, 2019	46.64	47.01	46.45	46.55	2,827,805	-0.47(-1.00%)
May 03, 2019	47.36	47.50	47.00	47.02	2,970,698	+0.03(+0.06%)
May 02, 2019	47.22	47.47	46.60	46.99	4,946,395	-0.51(-1.08%)
May 01, 2019	47.78	48.20	46.90	47.50	4,718,605	-0.25(-0.52%)
Apr 30, 2019	48.51	48.51	47.55	47.75	3,428,984	-0.48(-1.01%)
Apr 29, 2019	48.21	48.48	48.04	48.23	1,874,130	-0.08(-0.16%)
Apr 26, 2019	48.42	48.49	47.78	48.31	2,607,630	-0.12(-0.24%)
Apr 25, 2019	48.47	48.96	48.30	48.43	2,183,440	-0.19(-0.39%)
Apr 24, 2019	48.59	48.69	48.34	48.61	2,350,194	+0.11(+0.23%)
Apr 23, 2019	48.59	48.66	48.08	48.50	2,336,724	-0.04(-0.09%)
Apr 22, 2019	48.18	48.60	47.88	48.54	2,897,158	+0.55(+1.14%)
Apr 18, 2019	48.33	48.48	47.90	48.00	2,442,438	-0.41(-0.85%)
Apr 17, 2019	48.83	48.94	48.39	48.41	2,197,351	-0.35(-0.73%)
Apr 16, 2019	48.80	48.95	48.63	48.76	2,102,428	+0.10(+0.21%)
Apr 15, 2019	48.88	49.09	48.40	48.66	2,289,462	-0.35(-0.72%)
Apr 12, 2019	48.75	49.12	48.68	49.01	2,115,147	+0.39(+0.80%)
Apr 11, 2019	48.43	48.65	48.24	48.62	1,651,258	+0.16(+0.33%)
Apr 10, 2019	48.66	48.95	48.37	48.46	2,004,202	-0.04(-0.09%)
Apr 09, 2019	48.83	48.83	48.26	48.50	2,057,986	-0.45(-0.92%)
Apr 08, 2019	48.97	49.15	48.75	48.95	2,302,034	-0.01(-0.03%)
Apr 05, 2019	48.25	49.17	48.11	48.97	3,172,504	+0.74(+1.53%)
Apr 04, 2019	48.15	48.24	47.78	48.23	2,429,585	+0.11(+0.23%)
Apr 03, 2019	48.86	48.86	47.82	48.12	3,122,679	-0.62(-1.27%)
Apr 02, 2019	48.93	49.02	48.63	48.74	2,586,991	-0.10(-0.20%)

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.