Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.60	53.75	52.04	53.41	4,234,100	+0.98(+1.87%)
Jun 27, 2019	51.00	52.78	50.56	52.43	2,010,280	+1.57(+3.09%)
Jun 26, 2019	49.39	51.30	49.14	50.86	1,364,624	+2.56(+5.30%)
Jun 25, 2019	50.85	51.09	47.75	48.30	1,968,721	-2.48(-4.88%)
Jun 24, 2019	49.75	50.81	49.42	50.78	1,103,138	+1.41(+2.86%)
Jun 21, 2019	48.85	49.55	47.93	49.37	1,479,100	-0.22(-0.44%)
Jun 20, 2019	50.59	50.65	49.28	49.59	989,984	-0.11(-0.22%)
Jun 19, 2019	49.55	49.98	48.89	49.70	802,341	+0.28(+0.57%)
Jun 18, 2019	48.46	50.47	48.42	49.42	1,560,303	+1.65(+3.45%)
Jun 17, 2019	46.28	48.32	46.27	47.77	1,280,284	+1.64(+3.56%)
Jun 14, 2019	46.15	46.52	45.37	46.13	758,400	-0.83(-1.77%)
Jun 13, 2019	46.82	47.14	45.90	46.96	915,365	+0.74(+1.60%)
Jun 12, 2019	46.52	46.55	44.89	46.22	1,166,767	-0.42(-0.90%)
Jun 11, 2019	47.00	47.60	46.50	46.64	1,447,200	+0.44(+0.95%)
Jun 10, 2019	45.72	47.15	45.62	46.20	1,523,136	+1.21(+2.69%)
Jun 07, 2019	44.79	45.60	44.17	44.99	1,162,900	+0.55(+1.24%)
Jun 06, 2019	44.18	44.81	43.51	44.44	1,748,066	+1.38(+3.20%)
Jun 05, 2019	44.31	44.60	41.76	43.06	1,154,764	-0.81(-1.85%)
Jun 04, 2019	42.08	43.98	42.01	43.87	1,940,596	+2.62(+6.35%)
Jun 03, 2019	40.34	41.86	40.29	41.25	1,557,240	+0.78(+1.93%)
May 31, 2019	41.07	41.50	40.28	40.47	1,336,300	-1.66(-3.94%)
May 30, 2019	42.38	43.54	41.81	42.13	1,261,002	+0.08(+0.19%)
May 29, 2019	42.16	42.82	41.68	42.05	1,593,134	-0.86(-2.00%)
May 28, 2019	44.45	44.63	41.96	42.91	1,901,154	-1.50(-3.38%)
May 24, 2019	44.72	45.30	44.20	44.41	833,300	+0.26(+0.59%)
May 23, 2019	44.40	45.57	44.04	44.15	1,636,049	-1.12(-2.47%)
May 22, 2019	45.91	46.83	45.21	45.27	1,793,985	-0.89(-1.93%)
May 21, 2019	47.10	48.62	45.88	46.16	3,484,508	+1.74(+3.92%)
May 20, 2019	44.49	46.25	44.00	44.42	3,908,971	-1.90(-4.10%)
May 17, 2019	49.27	49.53	46.05	46.32	4,165,300	-3.88(-7.73%)
May 16, 2019	53.98	54.03	50.14	50.20	4,949,735	-6.55(-11.54%)
May 15, 2019	56.13	57.83	55.65	56.75	1,277,285	-0.60(-1.05%)
May 14, 2019	56.39	57.82	55.77	57.35	1,489,649	+1.89(+3.41%)
May 13, 2019	56.80	57.23	55.22	55.46	1,911,226	-3.67(-6.21%)
May 10, 2019	58.64	59.66	56.93	59.13	1,533,200	-0.27(-0.45%)
May 09, 2019	58.85	59.67	57.71	59.40	1,585,472	-0.51(-0.85%)
May 08, 2019	60.62	61.16	59.01	59.91	1,600,940	-0.35(-0.58%)
May 07, 2019	59.00	62.73	57.79	60.26	3,309,182	-1.13(-1.84%)
May 06, 2019	61.30	62.58	60.31	61.39	2,134,175	-2.35(-3.69%)
May 03, 2019	62.60	63.87	62.00	63.74	1,101,400	+1.15(+1.84%)
May 02, 2019	61.52	63.62	61.52	62.59	1,221,901	+0.71(+1.15%)
May 01, 2019	62.95	63.94	61.81	61.88	1,342,419	-0.09(-0.15%)
Apr 30, 2019	62.51	62.92	60.09	61.97	1,570,152	+1.06(+1.74%)
Apr 29, 2019	60.03	61.43	59.80	60.91	821,808	+0.72(+1.20%)
Apr 26, 2019	60.02	60.31	58.69	60.19	1,257,800	-0.43(-0.71%)
Apr 25, 2019	61.74	61.74	59.66	60.62	908,006	-1.19(-1.93%)
Apr 24, 2019	62.09	62.70	61.15	61.81	738,856	-0.28(-0.45%)
Apr 23, 2019	60.80	62.17	60.64	62.09	1,578,727	+1.84(+3.05%)
Apr 22, 2019	60.46	61.28	60.08	60.25	1,133,651	-0.50(-0.82%)
Apr 18, 2019	60.27	61.11	59.40	60.75	1,136,000	+0.61(+1.01%)
Apr 17, 2019	61.36	61.61	60.11	60.14	1,105,757	-0.59(-0.97%)
Apr 16, 2019	61.24	61.55	59.95	60.73	1,298,409	+0.00(+0.00%)
Apr 15, 2019	60.54	60.83	59.77	60.73	948,625	+0.08(+0.13%)
Apr 12, 2019	60.06	61.00	59.53	60.65	1,534,100	+1.76(+2.99%)
Apr 11, 2019	59.80	60.15	58.60	58.89	880,094	-1.00(-1.67%)
Apr 10, 2019	59.19	60.07	58.50	59.89	997,251	+0.84(+1.42%)
Apr 09, 2019	59.11	59.39	58.59	59.05	1,283,421	-0.06(-0.10%)
Apr 08, 2019	58.40	59.12	57.55	59.11	1,057,757	+0.40(+0.68%)
Apr 05, 2019	59.14	59.73	58.55	58.71	996,200	-0.34(-0.58%)
Apr 04, 2019	58.80	59.10	57.74	59.05	976,755	+0.46(+0.79%)
Apr 03, 2019	58.05	59.58	57.95	58.59	2,026,966	+0.69(+1.19%)
Apr 02, 2019	57.49	58.20	56.50	57.90	1,506,786	+0.30(+0.52%)

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.