Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.73	49.50	48.41	48.67	32,429	+0.01(+0.02%)
Jun 27, 2019	49.28	49.56	48.36	48.66	54,503	-0.31(-0.62%)
Jun 26, 2019	49.22	49.62	48.55	48.97	89,768	-0.18(-0.37%)
Jun 25, 2019	49.58	49.59	48.98	49.15	31,551	-0.05(-0.11%)
Jun 24, 2019	49.31	49.85	48.92	49.20	38,746	+0.16(+0.32%)
Jun 21, 2019	49.97	50.42	48.88	49.05	37,919	-0.98(-1.96%)
Jun 20, 2019	50.37	50.66	49.54	50.03	138,840	+0.31(+0.61%)
Jun 19, 2019	50.00	50.00	49.55	49.72	77,487	+0.05(+0.11%)
Jun 18, 2019	50.09	50.83	49.60	49.66	55,375	+0.20(+0.41%)
Jun 17, 2019	50.24	50.45	49.43	49.46	42,826	-0.81(-1.60%)
Jun 14, 2019	50.43	50.71	50.13	50.27	35,366	-0.37(-0.73%)
Jun 13, 2019	50.83	51.16	50.42	50.64	38,172	+0.05(+0.09%)
Jun 12, 2019	50.79	51.36	50.44	50.59	83,964	-0.20(-0.39%)
Jun 11, 2019	50.58	50.86	49.88	50.79	94,704	+0.72(+1.44%)
Jun 10, 2019	49.77	50.53	49.73	50.06	74,035	+0.67(+1.35%)
Jun 07, 2019	49.93	49.97	49.32	49.40	31,791	-0.27(-0.55%)
Jun 06, 2019	49.59	49.87	48.84	49.67	79,883	-0.18(-0.36%)
Jun 05, 2019	49.61	51.20	49.61	49.85	57,188	+0.30(+0.60%)
Jun 04, 2019	49.34	50.07	49.20	49.56	51,790	+0.46(+0.94%)
Jun 03, 2019	48.99	49.18	48.58	49.09	72,025	+0.30(+0.61%)
May 31, 2019	48.95	49.34	47.85	48.80	72,774	-0.90(-1.81%)
May 30, 2019	49.69	50.35	49.34	49.70	51,704	+0.42(+0.86%)
May 29, 2019	49.09	49.50	48.51	49.27	80,532	+0.44(+0.90%)
May 28, 2019	50.17	50.17	48.82	48.83	118,215	-0.74(-1.50%)
May 24, 2019	50.85	50.85	49.56	49.58	150,146	-0.85(-1.69%)
May 23, 2019	49.66	50.79	49.66	50.43	78,257	+0.20(+0.41%)
May 22, 2019	50.36	50.46	49.71	50.23	47,605	+0.02(+0.03%)
May 21, 2019	49.82	50.21	49.05	50.21	131,670	+0.68(+1.38%)
May 20, 2019	48.81	49.67	48.65	49.53	56,668	+0.40(+0.81%)
May 17, 2019	48.84	49.83	48.84	49.13	64,603	-0.32(-0.65%)
May 16, 2019	49.52	50.39	49.35	49.45	179,737	-0.23(-0.46%)
May 15, 2019	49.09	49.89	48.58	49.68	72,109	+0.58(+1.18%)
May 14, 2019	49.00	49.61	48.76	49.10	52,286	+0.52(+1.06%)
May 13, 2019	48.19	48.83	47.79	48.58	47,081	-0.46(-0.94%)
May 10, 2019	48.73	49.36	48.04	49.05	97,033	+0.34(+0.71%)
May 09, 2019	48.83	49.10	48.33	48.70	129,581	-0.69(-1.40%)
May 08, 2019	50.35	50.35	49.30	49.39	85,454	-0.62(-1.24%)
May 07, 2019	50.34	50.57	49.85	50.01	91,201	-0.78(-1.54%)
May 06, 2019	50.21	50.93	49.53	50.79	73,936	-0.05(-0.09%)
May 03, 2019	50.39	50.94	50.39	50.84	174,659	+0.94(+1.88%)
May 02, 2019	49.49	50.23	49.49	49.90	133,286	+0.33(+0.67%)
May 01, 2019	49.45	49.96	49.45	49.57	160,258	+0.07(+0.14%)
Apr 30, 2019	49.56	50.19	49.32	49.50	103,930	+0.03(+0.06%)
Apr 29, 2019	49.14	50.13	49.14	49.47	35,474	+0.60(+1.23%)
Apr 26, 2019	48.53	49.08	48.35	48.87	225,521	+0.36(+0.75%)
Apr 25, 2019	48.87	48.89	48.25	48.50	83,521	-0.66(-1.35%)
Apr 24, 2019	49.29	49.41	48.37	49.17	100,353	-0.06(-0.13%)
Apr 23, 2019	49.89	49.89	49.08	49.23	104,355	-0.19(-0.37%)
Apr 22, 2019	49.64	50.09	49.11	49.42	78,289	-0.49(-0.97%)
Apr 18, 2019	50.20	50.42	49.79	49.90	42,228	-0.43(-0.86%)
Apr 17, 2019	50.76	50.76	49.96	50.33	69,399	+0.04(+0.08%)
Apr 16, 2019	50.63	50.77	50.06	50.30	112,737	-0.35(-0.69%)
Apr 15, 2019	50.72	51.08	50.37	50.64	64,485	-0.19(-0.38%)
Apr 12, 2019	51.02	51.52	50.66	50.84	58,679	-0.22(-0.44%)
Apr 11, 2019	51.64	51.93	50.96	51.06	41,610	-0.82(-1.58%)
Apr 10, 2019	52.74	52.74	51.65	51.88	83,328	-0.39(-0.74%)
Apr 09, 2019	53.27	53.27	51.99	52.26	203,713	-0.63(-1.18%)
Apr 08, 2019	52.39	53.03	52.36	52.89	55,432	+0.38(+0.72%)
Apr 05, 2019	51.72	52.70	51.68	52.51	50,000	+0.98(+1.90%)
Apr 04, 2019	50.91	51.67	50.56	51.53	116,887	+0.50(+0.98%)
Apr 03, 2019	51.11	51.58	50.97	51.03	107,849	-0.17(-0.33%)
Apr 02, 2019	51.68	51.68	50.83	51.20	115,795	-0.19(-0.38%)

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.