Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	44.83	45.33	44.71	45.09	3,502,787	+0.32(+0.71%)
Jun 27, 2019	44.61	45.01	44.36	44.77	3,060,190	-0.22(-0.49%)
Jun 26, 2019	45.17	45.52	44.43	44.99	3,891,310	-0.91(-1.98%)
Jun 25, 2019	46.47	46.53	45.66	45.90	3,149,403	-1.06(-2.26%)
Jun 24, 2019	46.85	47.03	46.68	46.96	2,052,588	+0.17(+0.36%)
Jun 21, 2019	46.53	47.61	46.39	46.79	5,074,325	+0.34(+0.72%)
Jun 20, 2019	46.35	46.51	45.98	46.46	1,890,458	+0.11(+0.24%)
Jun 19, 2019	46.64	46.67	46.00	46.35	3,233,233	-0.37(-0.79%)
Jun 18, 2019	47.76	48.14	46.62	46.72	2,252,278	-0.88(-1.86%)
Jun 17, 2019	47.94	48.02	47.32	47.60	1,739,591	-0.07(-0.14%)
Jun 14, 2019	47.64	47.89	47.49	47.67	1,533,523	+0.02(+0.04%)
Jun 13, 2019	47.41	47.81	47.27	47.65	2,105,944	+0.33(+0.69%)
Jun 12, 2019	47.11	47.58	47.11	47.33	2,480,237	+0.47(+1.01%)
Jun 11, 2019	46.10	46.91	46.10	46.85	1,683,574	+0.75(+1.62%)
Jun 10, 2019	47.28	47.31	45.86	46.10	2,016,611	-1.03(-2.18%)
Jun 07, 2019	47.19	47.56	47.06	47.13	1,947,286	+0.19(+0.39%)
Jun 06, 2019	46.37	47.14	46.07	46.95	2,197,181	+0.64(+1.38%)
Jun 05, 2019	46.54	46.59	45.84	46.31	2,318,953	+0.35(+0.75%)
Jun 04, 2019	45.46	46.14	45.46	45.96	2,078,452	+0.67(+1.49%)
Jun 03, 2019	44.24	45.38	44.14	45.29	3,130,318	+1.04(+2.36%)
May 31, 2019	43.31	44.38	43.22	44.24	3,344,552	+0.87(+2.00%)
May 30, 2019	44.06	44.36	43.17	43.38	3,451,091	-0.59(-1.34%)
May 29, 2019	45.05	45.10	43.48	43.97	4,705,288	-1.47(-3.23%)
May 28, 2019	47.17	47.25	45.43	45.43	3,797,635	-1.67(-3.54%)
May 24, 2019	47.59	47.67	47.07	47.10	1,139,975	-0.44(-0.93%)
May 23, 2019	47.15	47.60	46.92	47.54	1,605,523	+0.22(+0.46%)
May 22, 2019	47.12	47.36	46.89	47.32	989,318	+0.24(+0.51%)
May 21, 2019	47.28	47.61	47.06	47.08	1,319,177	+0.08(+0.18%)
May 20, 2019	47.17	47.44	46.85	47.00	1,979,424	-0.48(-1.02%)
May 17, 2019	47.52	48.04	47.34	47.48	1,916,811	-0.32(-0.66%)
May 16, 2019	47.87	48.28	47.62	47.80	1,621,826	+0.03(+0.05%)
May 15, 2019	47.55	48.21	47.33	47.77	1,811,414	+0.17(+0.35%)
May 14, 2019	48.02	48.16	47.51	47.61	2,811,129	-0.51(-1.06%)
May 13, 2019	48.43	48.47	47.42	48.12	3,468,124	-0.72(-1.47%)
May 10, 2019	48.02	48.94	47.61	48.83	2,875,817	+0.71(+1.47%)
May 09, 2019	47.37	48.23	47.19	48.12	2,412,911	+0.45(+0.94%)
May 08, 2019	47.62	47.98	46.97	47.67	2,385,915	+0.08(+0.18%)
May 07, 2019	47.75	47.92	47.09	47.59	2,701,310	-0.21(-0.44%)
May 06, 2019	46.47	47.88	46.41	47.80	3,320,242	+0.77(+1.65%)
May 03, 2019	47.81	47.81	46.97	47.02	3,634,040	-0.76(-1.59%)
May 02, 2019	47.42	48.49	46.98	47.78	7,122,505	-1.67(-3.38%)
May 01, 2019	50.19	50.33	49.34	49.46	3,405,647	-0.76(-1.51%)
Apr 30, 2019	49.73	50.35	49.66	50.21	3,360,229	+0.55(+1.11%)
Apr 29, 2019	49.51	49.84	49.34	49.66	2,471,029	+0.20(+0.40%)
Apr 26, 2019	48.46	49.61	48.37	49.46	2,546,422	+1.22(+2.52%)
Apr 25, 2019	48.57	48.69	48.21	48.25	1,986,946	-0.52(-1.08%)
Apr 24, 2019	48.63	48.93	48.40	48.77	2,116,999	+0.12(+0.24%)
Apr 23, 2019	48.52	48.81	48.30	48.66	2,525,334	+0.06(+0.12%)
Apr 22, 2019	48.72	48.97	48.47	48.60	2,546,438	-0.07(-0.15%)
Apr 18, 2019	48.51	48.79	48.07	48.67	1,451,598	+0.30(+0.62%)
Apr 17, 2019	48.75	48.75	48.01	48.37	1,475,536	-0.25(-0.51%)
Apr 16, 2019	48.55	49.02	48.33	48.62	2,331,579	+0.03(+0.07%)
Apr 15, 2019	48.04	48.62	47.85	48.59	1,918,076	+0.65(+1.35%)
Apr 12, 2019	47.77	48.17	47.70	47.94	2,053,469	+0.18(+0.38%)
Apr 11, 2019	48.11	48.22	47.37	47.76	2,211,472	-0.17(-0.35%)
Apr 10, 2019	47.67	47.93	47.33	47.92	3,450,252	+0.32(+0.68%)
Apr 09, 2019	47.77	47.96	47.26	47.60	2,744,234	-0.28(-0.59%)
Apr 08, 2019	47.25	47.94	47.25	47.88	2,292,937	+0.58(+1.23%)
Apr 05, 2019	46.90	47.32	46.72	47.30	2,046,144	+0.29(+0.62%)
Apr 04, 2019	47.22	47.37	46.84	47.01	1,777,032	-0.17(-0.37%)
Apr 03, 2019	46.81	47.29	46.60	47.18	2,998,068	+0.26(+0.55%)
Apr 02, 2019	46.82	47.14	46.56	46.92	4,915,217	+0.27(+0.59%)

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.