Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.21	48.63	48.08	48.33	1,046,250	+0.48(+1.01%)
Jun 27, 2019	47.15	47.87	47.15	47.84	177,021	+0.93(+1.99%)
Jun 26, 2019	47.00	47.40	46.82	46.91	158,861	+0.15(+0.32%)
Jun 25, 2019	47.35	47.35	46.50	46.76	219,805	-0.58(-1.23%)
Jun 24, 2019	48.01	48.17	47.32	47.34	179,797	-0.52(-1.08%)
Jun 21, 2019	47.84	48.44	47.81	47.86	414,292	-0.21(-0.44%)
Jun 20, 2019	48.50	48.50	47.11	48.07	180,670	+0.06(+0.13%)
Jun 19, 2019	48.17	48.87	47.71	48.01	162,190	-0.13(-0.27%)
Jun 18, 2019	47.13	48.26	47.13	48.14	112,478	+1.12(+2.37%)
Jun 17, 2019	47.10	47.77	46.91	47.03	133,614	-0.11(-0.24%)
Jun 14, 2019	46.85	47.32	46.28	47.14	267,021	+0.40(+0.85%)
Jun 13, 2019	46.73	47.15	46.51	46.75	125,324	+0.26(+0.57%)
Jun 12, 2019	46.54	46.82	46.02	46.48	91,313	-0.26(-0.55%)
Jun 11, 2019	47.16	47.37	46.54	46.74	129,786	+0.04(+0.09%)
Jun 10, 2019	46.32	47.29	46.32	46.69	191,598	+0.54(+1.16%)
Jun 07, 2019	46.26	46.26	45.72	46.16	166,149	-0.11(-0.25%)
Jun 06, 2019	46.42	47.36	45.65	46.27	114,878	-0.25(-0.53%)
Jun 05, 2019	46.82	46.97	45.86	46.52	126,884	-0.45(-0.95%)
Jun 04, 2019	46.47	46.99	46.19	46.97	200,345	+1.27(+2.77%)
Jun 03, 2019	45.44	46.36	44.84	45.70	248,290	+0.29(+0.64%)
May 31, 2019	45.18	46.01	45.12	45.41	213,457	-0.49(-1.07%)
May 30, 2019	47.08	47.34	45.61	45.90	248,897	-1.10(-2.34%)
May 29, 2019	45.99	47.11	45.66	47.00	464,369	+0.62(+1.35%)
May 28, 2019	47.04	47.13	46.14	46.38	146,480	-0.84(-1.77%)
May 24, 2019	46.75	47.43	46.67	47.21	498,675	+0.76(+1.63%)
May 23, 2019	46.82	47.13	46.07	46.45	239,830	-0.95(-2.00%)
May 22, 2019	48.14	48.36	47.25	47.40	501,916	-1.07(-2.21%)
May 21, 2019	47.65	48.48	47.65	48.48	481,046	+1.05(+2.21%)
May 20, 2019	46.56	47.55	46.56	47.43	193,349	+0.69(+1.47%)
May 17, 2019	46.68	47.55	46.63	46.75	176,725	-0.38(-0.80%)
May 16, 2019	46.15	47.51	46.15	47.12	186,229	+0.94(+2.04%)
May 15, 2019	46.39	46.44	45.41	46.18	297,658	-0.78(-1.67%)
May 14, 2019	46.04	47.12	45.74	46.97	218,984	+1.09(+2.38%)
May 13, 2019	47.40	47.55	45.72	45.87	265,330	-2.39(-4.96%)
May 10, 2019	47.48	48.33	47.30	48.27	152,957	+0.38(+0.79%)
May 09, 2019	47.60	48.09	47.11	47.89	206,369	-0.19(-0.40%)
May 08, 2019	48.38	48.62	48.00	48.08	157,173	-0.31(-0.64%)
May 07, 2019	48.92	49.13	48.19	48.39	167,637	-1.12(-2.26%)
May 06, 2019	49.73	50.00	49.48	49.51	317,885	-1.18(-2.32%)
May 03, 2019	49.45	50.71	49.08	50.68	221,304	+1.50(+3.06%)
May 02, 2019	49.22	49.84	48.75	49.18	191,807	+0.10(+0.20%)
May 01, 2019	49.95	50.51	49.05	49.08	177,711	-0.81(-1.63%)
Apr 30, 2019	50.57	50.75	48.08	49.90	200,680	-0.67(-1.32%)
Apr 29, 2019	49.70	50.74	48.74	50.56	405,361	+1.22(+2.47%)
Apr 26, 2019	49.07	49.44	48.23	49.35	221,494	+0.36(+0.73%)
Apr 25, 2019	48.94	49.17	48.03	48.99	296,427	+0.06(+0.13%)
Apr 24, 2019	48.47	49.14	47.91	48.93	627,019	-0.10(-0.20%)
Apr 23, 2019	49.34	49.34	47.75	49.02	363,041	+0.03(+0.05%)
Apr 22, 2019	49.50	49.75	48.52	49.00	167,552	-0.46(-0.92%)
Apr 18, 2019	49.70	50.26	49.33	49.45	128,395	-0.54(-1.09%)
Apr 17, 2019	49.78	50.03	49.32	50.00	159,224	+0.32(+0.63%)
Apr 16, 2019	49.29	49.84	49.22	49.68	230,933	+0.53(+1.09%)
Apr 15, 2019	49.60	49.78	48.84	49.15	148,598	-0.43(-0.87%)
Apr 12, 2019	49.05	49.78	48.59	49.57	194,421	+1.24(+2.57%)
Apr 11, 2019	48.12	48.66	47.80	48.33	121,811	+0.41(+0.86%)
Apr 10, 2019	47.43	47.99	46.65	47.92	138,492	+0.67(+1.43%)
Apr 09, 2019	47.80	47.89	47.04	47.25	152,879	-0.80(-1.66%)
Apr 08, 2019	47.64	48.14	47.57	48.04	116,353	+0.31(+0.64%)
Apr 05, 2019	47.53	47.84	47.00	47.74	151,356	+0.30(+0.63%)
Apr 04, 2019	46.67	47.76	46.50	47.44	161,626	+0.78(+1.67%)
Apr 03, 2019	46.95	47.20	46.53	46.66	153,715	+0.22(+0.47%)
Apr 02, 2019	46.61	46.94	46.13	46.44	106,301	-0.42(-0.90%)

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.