Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	55.79	56.77	55.39	56.53	1,057,804	+0.79(+1.42%)
Jun 27, 2019	54.70	55.81	54.44	55.74	508,529	+1.20(+2.20%)
Jun 26, 2019	53.77	54.86	53.36	54.54	527,280	+0.79(+1.47%)
Jun 25, 2019	54.65	54.86	53.34	53.75	452,254	-0.67(-1.24%)
Jun 24, 2019	54.87	55.17	54.17	54.43	500,390	-0.72(-1.31%)
Jun 21, 2019	55.49	55.89	54.83	55.15	853,856	-0.58(-1.04%)
Jun 20, 2019	57.29	57.55	55.65	55.73	754,629	-1.23(-2.16%)
Jun 19, 2019	56.53	57.31	54.29	56.96	440,512	+0.07(+0.13%)
Jun 18, 2019	56.42	56.97	56.13	56.89	345,120	+0.79(+1.40%)
Jun 17, 2019	56.30	56.49	55.88	56.10	297,021	-0.16(-0.28%)
Jun 14, 2019	55.92	56.58	55.79	56.26	295,542	+0.24(+0.43%)
Jun 13, 2019	56.48	56.81	55.64	56.02	374,613	-0.18(-0.32%)
Jun 12, 2019	55.50	56.20	55.44	56.20	397,424	+0.81(+1.45%)
Jun 11, 2019	56.44	56.68	54.90	55.39	877,261	-0.71(-1.26%)
Jun 10, 2019	55.35	56.44	55.35	56.10	603,040	+0.94(+1.71%)
Jun 07, 2019	54.93	55.99	54.53	55.16	652,960	+0.99(+1.82%)
Jun 06, 2019	53.62	54.27	53.31	54.17	854,538	+0.58(+1.09%)
Jun 05, 2019	51.48	54.03	51.00	53.59	1,544,054	+3.09(+6.12%)
Jun 04, 2019	49.22	50.55	48.50	50.50	1,069,255	+1.24(+2.52%)
Jun 03, 2019	49.62	49.77	48.51	49.25	789,897	+0.82(+1.69%)
May 31, 2019	46.78	48.49	46.59	48.43	770,404	+1.09(+2.29%)
May 30, 2019	47.21	47.68	46.80	47.35	618,340	+0.31(+0.66%)
May 29, 2019	46.84	47.27	46.46	47.04	683,005	-0.15(-0.32%)
May 28, 2019	47.43	47.96	47.15	47.19	344,355	-0.14(-0.29%)
May 24, 2019	47.14	47.54	46.82	47.33	362,100	+0.53(+1.12%)
May 23, 2019	47.00	47.48	46.65	46.80	649,333	-0.52(-1.09%)
May 22, 2019	47.76	48.08	46.98	47.32	366,282	-0.68(-1.41%)
May 21, 2019	47.99	48.48	47.80	48.00	780,754	+0.37(+0.78%)
May 20, 2019	47.24	47.85	46.79	47.62	382,313	+0.06(+0.12%)
May 17, 2019	47.59	48.23	47.27	47.56	399,348	-0.35(-0.73%)
May 16, 2019	47.27	48.21	47.20	47.91	458,065	+0.75(+1.58%)
May 15, 2019	46.39	47.35	46.13	47.16	361,611	+0.39(+0.83%)
May 14, 2019	47.03	47.34	46.75	46.78	294,758	-0.24(-0.51%)
May 13, 2019	46.95	47.27	46.37	47.02	477,099	-0.89(-1.86%)
May 10, 2019	47.46	48.24	46.62	47.91	452,065	+0.15(+0.31%)
May 09, 2019	46.73	48.11	46.49	47.76	619,537	+0.61(+1.29%)
May 08, 2019	46.81	47.62	46.67	47.15	593,243	+0.21(+0.45%)
May 07, 2019	48.61	48.79	46.67	46.94	859,449	-2.00(-4.09%)
May 06, 2019	49.64	50.06	48.91	48.94	761,653	-1.35(-2.68%)
May 03, 2019	49.87	50.40	49.51	50.28	633,217	+0.76(+1.53%)
May 02, 2019	48.57	50.07	48.25	49.53	1,617,042	+0.79(+1.62%)
May 01, 2019	49.67	50.03	48.06	48.74	977,717	-0.81(-1.64%)
Apr 30, 2019	49.91	50.19	49.42	49.55	1,108,462	-0.47(-0.94%)
Apr 29, 2019	48.98	50.21	48.74	50.02	934,857	+0.93(+1.90%)
Apr 26, 2019	46.59	49.24	46.55	49.09	1,040,503	+2.79(+6.03%)
Apr 25, 2019	47.24	48.39	46.21	46.30	1,368,321	+1.02(+2.25%)
Apr 24, 2019	44.08	45.91	43.72	45.28	1,507,604	+1.31(+2.97%)
Apr 23, 2019	44.58	44.75	43.92	43.97	1,484,883	-0.44(-1.00%)
Apr 22, 2019	45.00	45.15	44.26	44.41	682,236	-0.94(-2.08%)
Apr 18, 2019	45.60	46.20	45.23	45.36	370,852	-0.28(-0.62%)
Apr 17, 2019	46.04	46.06	45.36	45.64	370,785	-0.27(-0.59%)
Apr 16, 2019	45.65	46.21	45.48	45.91	353,392	+0.47(+1.03%)
Apr 15, 2019	45.88	46.13	44.89	45.45	327,840	-0.43(-0.94%)
Apr 12, 2019	45.28	46.02	45.18	45.88	341,949	+0.77(+1.71%)
Apr 11, 2019	45.20	45.59	45.00	45.11	380,966	+0.01(+0.02%)
Apr 10, 2019	44.21	45.32	44.21	45.10	392,476	+1.05(+2.39%)
Apr 09, 2019	45.00	45.03	43.90	44.05	341,222	-1.04(-2.31%)
Apr 08, 2019	45.19	45.36	44.74	45.09	283,970	-0.11(-0.25%)
Apr 05, 2019	44.46	45.24	44.46	45.20	401,994	+0.78(+1.76%)
Apr 04, 2019	44.62	44.62	44.11	44.42	280,787	-0.12(-0.26%)
Apr 03, 2019	44.47	44.86	44.24	44.54	421,469	+0.39(+0.88%)
Apr 02, 2019	44.54	44.54	43.87	44.15	388,804	-0.39(-0.87%)

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.