Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.97	46.55	45.63	46.19	8,241,780	+0.69(+1.52%)
Jun 27, 2019	44.88	45.58	44.88	45.50	5,899,205	+0.67(+1.50%)
Jun 26, 2019	44.85	45.23	44.76	44.83	8,252,905	+0.20(+0.45%)
Jun 25, 2019	44.54	44.78	43.97	44.63	7,777,388	+0.03(+0.06%)
Jun 24, 2019	44.91	45.33	44.56	44.60	5,142,409	-0.41(-0.92%)
Jun 21, 2019	44.94	45.42	44.87	45.02	7,446,890	-0.08(-0.17%)
Jun 20, 2019	45.25	45.28	44.26	45.09	9,994,578	+0.13(+0.29%)
Jun 19, 2019	45.26	45.92	44.96	44.96	7,916,008	-0.34(-0.76%)
Jun 18, 2019	44.39	45.52	44.35	45.31	9,083,047	+0.76(+1.70%)
Jun 17, 2019	45.14	45.34	44.43	44.55	5,128,783	-0.61(-1.35%)
Jun 14, 2019	45.11	45.31	44.52	45.16	4,856,739	+0.12(+0.27%)
Jun 13, 2019	45.04	45.42	44.86	45.04	4,970,661	+0.14(+0.31%)
Jun 12, 2019	45.10	45.29	44.63	44.90	5,028,094	-0.26(-0.57%)
Jun 11, 2019	45.21	45.56	44.89	45.16	5,272,713	+0.24(+0.54%)
Jun 10, 2019	44.91	45.48	44.86	44.92	7,015,479	+0.38(+0.85%)
Jun 07, 2019	44.58	44.77	44.34	44.54	6,192,976	-0.30(-0.67%)
Jun 06, 2019	44.89	45.07	44.33	44.84	4,329,133	-0.12(-0.27%)
Jun 05, 2019	45.11	45.20	44.41	44.96	8,191,044	-0.21(-0.48%)
Jun 04, 2019	44.24	45.23	44.16	45.18	10,084,323	+1.55(+3.54%)
Jun 03, 2019	43.05	44.01	42.91	43.63	9,696,955	+0.49(+1.13%)
May 31, 2019	43.33	43.60	43.00	43.14	9,666,915	-0.92(-2.09%)
May 30, 2019	44.94	45.26	43.64	44.06	7,772,335	-0.76(-1.71%)
May 29, 2019	44.10	44.95	43.93	44.83	8,034,739	+0.27(+0.60%)
May 28, 2019	44.91	45.16	44.54	44.56	6,334,737	-0.61(-1.35%)
May 24, 2019	44.83	45.28	44.74	45.17	4,657,450	+0.61(+1.37%)
May 23, 2019	45.01	45.10	44.19	44.56	11,950,778	-1.05(-2.30%)
May 22, 2019	45.94	46.01	45.48	45.61	5,082,661	-0.52(-1.12%)
May 21, 2019	45.99	46.34	45.99	46.12	5,382,743	+0.32(+0.69%)
May 20, 2019	45.39	46.06	45.34	45.80	5,015,856	+0.23(+0.51%)
May 17, 2019	45.52	46.35	45.44	45.57	7,472,640	-0.39(-0.84%)
May 16, 2019	45.77	46.26	45.71	45.96	7,755,845	+0.49(+1.08%)
May 15, 2019	45.51	45.61	44.84	45.47	10,633,277	-0.58(-1.25%)
May 14, 2019	45.55	46.40	45.33	46.05	7,915,405	+0.65(+1.44%)
May 13, 2019	46.39	46.63	45.20	45.39	12,511,641	-1.93(-4.08%)
May 10, 2019	47.00	47.43	46.45	47.33	8,001,594	+0.13(+0.27%)
May 09, 2019	46.64	47.33	46.40	47.20	8,641,767	-0.02(-0.04%)
May 08, 2019	47.52	47.80	47.19	47.21	7,769,009	-0.52(-1.08%)
May 07, 2019	47.99	48.15	47.41	47.73	7,419,345	-0.85(-1.75%)
May 06, 2019	47.90	48.74	47.62	48.58	9,617,603	-0.08(-0.16%)
May 03, 2019	48.19	48.70	48.02	48.66	10,413,783	+0.70(+1.45%)
May 02, 2019	47.44	48.12	47.44	47.96	6,762,715	+0.61(+1.29%)
May 01, 2019	47.93	48.34	47.11	47.35	18,733,754	-0.58(-1.22%)
Apr 30, 2019	48.30	48.37	47.70	47.94	6,825,841	-0.22(-0.46%)
Apr 29, 2019	47.69	48.50	47.63	48.16	8,605,262	+0.63(+1.32%)
Apr 26, 2019	46.82	47.56	46.67	47.53	8,898,744	+0.48(+1.02%)
Apr 25, 2019	47.06	47.33	46.53	47.05	5,720,672	-0.18(-0.38%)
Apr 24, 2019	47.04	47.50	46.69	47.23	6,829,116	+0.00(+0.00%)
Apr 23, 2019	46.22	47.33	46.08	47.23	8,876,494	+0.99(+2.14%)
Apr 22, 2019	46.49	46.68	46.02	46.24	6,008,919	-0.39(-0.83%)
Apr 18, 2019	47.08	47.15	46.51	46.63	14,064,661	-0.58(-1.24%)
Apr 17, 2019	47.42	47.42	46.79	47.21	6,598,518	+0.02(+0.04%)
Apr 16, 2019	46.30	47.22	46.17	47.20	11,689,508	+0.87(+1.87%)
Apr 15, 2019	47.08	47.17	46.19	46.33	9,029,082	-0.78(-1.66%)
Apr 12, 2019	46.70	47.30	46.21	47.11	14,737,261	+0.97(+2.10%)
Apr 11, 2019	46.03	46.53	45.84	46.14	8,131,138	+0.20(+0.43%)
Apr 10, 2019	45.54	45.97	45.09	45.94	11,408,663	+0.42(+0.92%)
Apr 09, 2019	46.05	46.13	45.42	45.52	9,859,277	-0.82(-1.76%)
Apr 08, 2019	46.25	46.53	45.99	46.34	5,809,523	+0.00(+0.00%)
Apr 05, 2019	46.17	46.40	45.86	46.34	7,898,341	+0.21(+0.45%)
Apr 04, 2019	45.40	46.25	45.36	46.13	10,820,587	+0.64(+1.42%)
Apr 03, 2019	45.77	46.15	45.33	45.49	11,180,760	+0.10(+0.23%)
Apr 02, 2019	45.24	45.76	45.01	45.38	9,074,447	+0.00(+0.00%)

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.