Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.42	52.69	52.30	52.52	570,498	+0.25(+0.49%)
Jun 27, 2019	52.10	52.35	52.10	52.27	670,652	-0.08(-0.15%)
Jun 26, 2019	52.72	52.79	52.33	52.34	793,647	-0.61(-1.15%)
Jun 25, 2019	53.21	53.30	52.94	52.95	515,630	-0.38(-0.72%)
Jun 24, 2019	53.26	53.44	53.12	53.33	594,810	+0.51(+0.96%)
Jun 21, 2019	52.33	52.96	52.29	52.83	1,002,708	+0.08(+0.16%)
Jun 20, 2019	52.88	53.06	52.74	52.74	848,121	-0.22(-0.42%)
Jun 19, 2019	52.71	53.10	52.63	52.96	919,810	+0.13(+0.24%)
Jun 18, 2019	53.41	53.41	52.80	52.83	1,571,722	-0.11(-0.21%)
Jun 17, 2019	52.96	53.07	52.83	52.94	589,192	-0.12(-0.22%)
Jun 14, 2019	52.78	53.12	52.77	53.06	578,521	-0.07(-0.13%)
Jun 13, 2019	53.10	53.26	52.93	53.13	778,580	-0.40(-0.74%)
Jun 12, 2019	53.49	53.77	53.48	53.53	994,462	+0.43(+0.81%)
Jun 11, 2019	53.13	53.14	52.93	53.10	713,853	+0.32(+0.61%)
Jun 10, 2019	52.62	52.79	52.49	52.77	731,166	-0.22(-0.42%)
Jun 07, 2019	52.83	53.16	52.82	52.99	733,447	+0.38(+0.72%)
Jun 06, 2019	52.43	52.72	52.35	52.61	755,503	+0.32(+0.62%)
Jun 05, 2019	52.27	52.50	52.16	52.29	742,831	+0.27(+0.52%)
Jun 04, 2019	52.03	52.07	51.66	52.02	775,005	-0.12(-0.23%)
Jun 03, 2019	51.92	52.21	51.77	52.14	951,693	+0.52(+1.00%)
May 31, 2019	51.60	51.80	51.50	51.62	745,954	-0.66(-1.26%)
May 30, 2019	52.05	52.33	52.01	52.28	721,654	+0.43(+0.83%)
May 29, 2019	51.55	51.87	51.34	51.85	1,078,424	-0.06(-0.11%)
May 28, 2019	52.33	52.67	51.90	51.91	968,533	-0.58(-1.11%)
May 24, 2019	52.47	52.62	52.30	52.49	842,355	+0.64(+1.23%)
May 23, 2019	51.77	51.94	51.66	51.86	1,239,291	-0.08(-0.15%)
May 22, 2019	51.72	52.13	51.65	51.94	2,191,362	+0.64(+1.26%)
May 21, 2019	51.64	51.69	51.21	51.29	1,097,354	-0.12(-0.23%)
May 20, 2019	51.35	51.69	51.33	51.41	560,255	-0.16(-0.31%)
May 17, 2019	51.67	51.79	51.52	51.57	766,131	-0.02(-0.03%)
May 16, 2019	51.36	51.86	51.24	51.59	1,127,459	+0.44(+0.86%)
May 15, 2019	50.79	51.24	50.74	51.15	695,042	+0.51(+1.00%)
May 14, 2019	50.70	50.93	50.60	50.64	883,137	-0.51(-0.99%)
May 13, 2019	50.98	51.21	50.94	51.15	742,203	-0.21(-0.41%)
May 10, 2019	51.05	51.38	50.79	51.36	1,013,681	+0.43(+0.85%)
May 09, 2019	50.99	51.12	50.68	50.93	997,743	-0.10(-0.20%)
May 08, 2019	51.16	51.23	50.92	51.03	958,513	+0.41(+0.80%)
May 07, 2019	50.96	51.05	50.45	50.62	685,183	-0.60(-1.17%)
May 06, 2019	50.93	51.23	50.93	51.22	553,139	-0.07(-0.13%)
May 03, 2019	51.26	51.39	51.08	51.29	702,650	+0.61(+1.20%)
May 02, 2019	50.99	51.03	50.66	50.68	953,101	+0.01(+0.02%)
May 01, 2019	51.15	51.37	50.53	50.67	1,341,332	-0.46(-0.90%)
Apr 30, 2019	50.70	51.22	50.60	51.13	1,073,699	+0.93(+1.86%)
Apr 29, 2019	50.07	50.29	50.00	50.20	1,139,481	+0.23(+0.45%)
Apr 26, 2019	49.60	50.02	49.50	49.97	994,320	+0.55(+1.12%)
Apr 25, 2019	49.32	49.53	49.22	49.42	976,730	+0.06(+0.12%)
Apr 24, 2019	49.37	49.57	49.26	49.36	761,494	-0.04(-0.09%)
Apr 23, 2019	48.94	49.45	48.90	49.40	1,018,687	+0.05(+0.10%)
Apr 22, 2019	49.50	49.74	49.26	49.35	705,186	-0.11(-0.22%)
Apr 18, 2019	49.67	49.73	49.23	49.46	1,111,921	+1.15(+2.39%)
Apr 17, 2019	47.83	48.38	47.83	48.31	905,501	+0.12(+0.24%)
Apr 16, 2019	48.06	48.19	48.03	48.19	511,394	+0.03(+0.07%)
Apr 15, 2019	48.00	48.15	47.89	48.15	601,196	+0.00(+0.00%)
Apr 12, 2019	47.90	48.19	47.78	48.15	615,475	-0.24(-0.49%)
Apr 11, 2019	48.52	48.53	48.26	48.39	599,894	+0.02(+0.03%)
Apr 10, 2019	48.41	48.52	48.22	48.37	683,763	-0.03(-0.05%)
Apr 09, 2019	48.36	48.63	48.26	48.40	801,028	-0.20(-0.42%)
Apr 08, 2019	48.63	48.65	48.40	48.60	764,772	+0.23(+0.47%)
Apr 05, 2019	48.39	48.51	48.27	48.37	671,005	-0.15(-0.31%)
Apr 04, 2019	48.58	48.62	48.43	48.52	707,648	+0.02(+0.03%)
Apr 03, 2019	48.41	48.70	48.29	48.51	944,930	+0.12(+0.24%)
Apr 02, 2019	48.41	48.51	48.20	48.39	1,245,228	+0.01(+0.02%)

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.