Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.07	48.07	47.82	47.96	2,669	+0.09(+0.18%)
Jun 27, 2019	47.76	47.91	47.76	47.87	4,397	+0.34(+0.71%)
Jun 26, 2019	47.72	47.72	47.53	47.53	2,228	+0.58(+1.24%)
Jun 25, 2019	47.45	47.45	46.94	46.94	484	-0.76(-1.59%)
Jun 24, 2019	47.81	47.82	47.70	47.70	989	-0.07(-0.15%)
Jun 21, 2019	47.94	48.12	47.78	47.78	5,055	-0.34(-0.71%)
Jun 20, 2019	47.95	48.24	47.95	48.12	2,045	+0.63(+1.32%)
Jun 19, 2019	47.26	47.54	47.26	47.49	2,714	+0.33(+0.69%)
Jun 18, 2019	47.30	47.31	47.16	47.16	1,607	+0.93(+2.01%)
Jun 17, 2019	46.43	46.46	46.23	46.23	2,184	+0.01(+0.02%)
Jun 14, 2019	46.23	46.30	46.19	46.22	2,785	-0.53(-1.14%)
Jun 13, 2019	46.85	46.88	46.64	46.76	3,313	+0.16(+0.33%)
Jun 12, 2019	46.80	46.81	46.54	46.60	1,451	-0.32(-0.68%)
Jun 11, 2019	47.36	47.36	46.72	46.92	40,647	-0.12(-0.25%)
Jun 10, 2019	46.57	47.28	46.57	47.04	3,825	+0.64(+1.37%)
Jun 07, 2019	46.16	46.49	46.16	46.40	2,372	+0.64(+1.39%)
Jun 06, 2019	45.38	45.77	45.26	45.77	2,143	+0.43(+0.95%)
Jun 05, 2019	45.38	45.38	44.89	45.34	2,454	+0.44(+0.98%)
Jun 04, 2019	44.16	44.90	44.16	44.90	34,016	+1.47(+3.40%)
Jun 03, 2019	43.91	43.99	43.38	43.42	1,981	-0.62(-1.40%)
May 31, 2019	44.16	44.38	44.00	44.04	5,777	-0.68(-1.53%)
May 30, 2019	44.82	44.89	44.63	44.72	30,115	+0.25(+0.57%)
May 29, 2019	44.59	44.64	44.18	44.47	5,189	-0.27(-0.61%)
May 28, 2019	45.28	45.31	44.74	44.74	13,312	-0.23(-0.52%)
May 24, 2019	45.29	45.31	44.97	44.97	4,126	+0.11(+0.24%)
May 23, 2019	44.85	44.91	44.56	44.87	4,319	-0.94(-2.05%)
May 22, 2019	45.59	45.95	45.59	45.80	9,016	-0.25(-0.54%)
May 21, 2019	45.90	46.05	45.90	46.05	1,300	+0.66(+1.46%)
May 20, 2019	45.33	45.78	45.33	45.39	2,138	-0.94(-2.02%)
May 17, 2019	46.40	46.83	46.33	46.33	2,166	-0.46(-0.99%)
May 16, 2019	45.56	47.06	45.56	46.79	2,864	+0.39(+0.84%)
May 15, 2019	45.57	46.53	45.39	46.40	2,518	+0.42(+0.92%)
May 14, 2019	45.84	46.16	45.79	45.98	1,523	+0.83(+1.83%)
May 13, 2019	45.84	45.86	45.05	45.16	4,883	-1.97(-4.18%)
May 10, 2019	46.28	47.28	46.03	47.13	3,301	+0.11(+0.23%)
May 09, 2019	46.82	47.02	46.32	47.02	3,110	-0.36(-0.75%)
May 08, 2019	47.43	47.69	47.37	47.37	4,545	-0.11(-0.24%)
May 07, 2019	48.05	48.05	47.13	47.49	2,850	-1.08(-2.23%)
May 06, 2019	47.78	48.61	47.57	48.57	7,432	-0.41(-0.83%)
May 03, 2019	48.76	48.98	48.75	48.98	1,960	+0.41(+0.84%)
May 02, 2019	48.66	48.66	48.32	48.57	3,228	-0.11(-0.22%)
May 01, 2019	49.48	49.48	48.68	48.68	3,081	-0.40(-0.81%)
Apr 30, 2019	48.91	49.09	48.63	49.07	3,243	+0.15(+0.30%)
Apr 29, 2019	48.89	49.01	48.89	48.93	1,932	+0.04(+0.09%)
Apr 26, 2019	48.91	48.91	48.42	48.88	5,777	-0.25(-0.51%)
Apr 25, 2019	49.37	49.37	49.06	49.13	3,663	-0.25(-0.51%)
Apr 24, 2019	49.35	49.51	49.35	49.38	3,002	+0.09(+0.18%)
Apr 23, 2019	48.92	49.36	48.92	49.30	5,654	+0.49(+1.01%)
Apr 22, 2019	48.46	48.80	48.46	48.80	2,357	+0.18(+0.38%)
Apr 18, 2019	48.65	48.65	48.37	48.62	3,198	+0.02(+0.05%)
Apr 17, 2019	48.67	48.67	48.59	48.59	1,439	+0.04(+0.09%)
Apr 16, 2019	48.52	48.71	48.50	48.55	8,029	+0.27(+0.56%)
Apr 15, 2019	48.14	48.29	48.12	48.28	3,534	+0.01(+0.02%)
Apr 12, 2019	48.18	48.27	48.15	48.27	1,238	+0.35(+0.74%)
Apr 11, 2019	47.84	47.98	47.84	47.92	2,971	+0.09(+0.20%)
Apr 10, 2019	47.65	47.85	47.65	47.83	2,954	+0.41(+0.86%)
Apr 09, 2019	47.46	47.60	47.42	47.42	4,042	-0.25(-0.53%)
Apr 08, 2019	47.48	47.67	47.43	47.67	3,726	+0.09(+0.19%)
Apr 05, 2019	47.48	47.59	47.48	47.58	3,817	+0.24(+0.51%)
Apr 04, 2019	47.55	47.70	47.03	47.34	8,224	-0.31(-0.65%)
Apr 03, 2019	47.66	47.90	47.53	47.65	5,455	+0.55(+1.16%)
Apr 02, 2019	46.96	47.10	46.96	47.10	1,343	+0.10(+0.22%)

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.