Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.35	46.94	46.01	46.58	8,173,209	+0.70(+1.52%)
Jun 27, 2019	45.25	45.96	45.25	45.88	5,850,124	+0.68(+1.50%)
Jun 26, 2019	45.23	45.61	45.14	45.20	8,184,241	+0.20(+0.45%)
Jun 25, 2019	44.91	45.16	44.33	45.00	7,712,681	+0.03(+0.06%)
Jun 24, 2019	45.29	45.71	44.93	44.97	5,099,625	-0.42(-0.92%)
Jun 21, 2019	45.31	45.80	45.25	45.39	7,384,932	-0.08(-0.17%)
Jun 20, 2019	45.63	45.66	44.63	45.47	9,911,352	+0.13(+0.29%)
Jun 19, 2019	45.63	46.31	45.34	45.34	7,850,090	-0.35(-0.76%)
Jun 18, 2019	44.76	45.90	44.73	45.69	9,007,411	+0.76(+1.70%)
Jun 17, 2019	45.52	45.72	44.80	44.92	5,086,075	-0.62(-1.35%)
Jun 14, 2019	45.49	45.69	44.89	45.54	4,816,296	+0.12(+0.27%)
Jun 13, 2019	45.42	45.80	45.23	45.42	4,929,269	+0.14(+0.31%)
Jun 12, 2019	45.48	45.67	45.00	45.28	4,986,224	-0.26(-0.57%)
Jun 11, 2019	45.59	45.95	45.27	45.54	5,228,806	+0.24(+0.54%)
Jun 10, 2019	45.29	45.86	45.24	45.30	6,957,060	+0.38(+0.85%)
Jun 07, 2019	44.96	45.14	44.72	44.92	6,141,407	-0.30(-0.67%)
Jun 06, 2019	45.26	45.45	44.70	45.22	4,293,083	-0.12(-0.27%)
Jun 05, 2019	45.49	45.58	44.79	45.34	8,122,836	-0.22(-0.48%)
Jun 04, 2019	44.61	45.61	44.53	45.56	10,000,350	+1.56(+3.54%)
Jun 03, 2019	43.41	44.37	43.27	44.00	9,616,207	+0.49(+1.14%)
May 31, 2019	43.69	43.96	43.37	43.50	9,586,417	-0.93(-2.09%)
May 30, 2019	45.31	45.63	44.00	44.43	7,707,614	-0.77(-1.71%)
May 29, 2019	44.47	45.32	44.30	45.20	7,967,832	+0.27(+0.60%)
May 28, 2019	45.29	45.54	44.92	44.93	6,281,987	-0.61(-1.35%)
May 24, 2019	45.20	45.66	45.12	45.55	4,618,666	+0.61(+1.37%)
May 23, 2019	45.39	45.48	44.56	44.93	11,851,262	-1.06(-2.30%)
May 22, 2019	46.33	46.40	45.86	45.99	5,040,336	-0.52(-1.12%)
May 21, 2019	46.38	46.73	46.37	46.51	5,337,920	+0.32(+0.69%)
May 20, 2019	45.77	46.45	45.72	46.19	4,974,088	+0.23(+0.51%)
May 17, 2019	45.90	46.74	45.82	45.96	7,410,414	-0.39(-0.84%)
May 16, 2019	46.15	46.65	46.09	46.35	7,691,261	+0.49(+1.08%)
May 15, 2019	45.89	45.99	45.22	45.85	10,544,732	-0.58(-1.25%)
May 14, 2019	45.93	46.79	45.71	46.43	7,849,492	+0.66(+1.44%)
May 13, 2019	46.78	47.02	45.58	45.77	12,407,455	-1.95(-4.08%)
May 10, 2019	47.39	47.83	46.84	47.72	7,934,964	+0.13(+0.27%)
May 09, 2019	47.03	47.72	46.79	47.59	8,569,806	-0.02(-0.04%)
May 08, 2019	47.92	48.20	47.58	47.61	7,704,316	-0.52(-1.08%)
May 07, 2019	48.39	48.56	47.81	48.13	7,357,563	-0.86(-1.75%)
May 06, 2019	48.30	49.15	48.02	48.99	9,537,515	-0.08(-0.16%)
May 03, 2019	48.60	49.11	48.42	49.07	10,327,066	+0.70(+1.45%)
May 02, 2019	47.84	48.52	47.84	48.36	6,706,401	+0.62(+1.29%)
May 01, 2019	48.33	48.74	47.51	47.75	18,577,756	-0.59(-1.22%)
Apr 30, 2019	48.70	48.78	48.10	48.34	6,769,001	-0.23(-0.46%)
Apr 29, 2019	48.10	48.91	48.03	48.56	8,533,605	+0.63(+1.32%)
Apr 26, 2019	47.21	47.96	47.06	47.93	8,824,643	+0.49(+1.02%)
Apr 25, 2019	47.45	47.72	46.92	47.45	5,673,035	-0.18(-0.38%)
Apr 24, 2019	47.44	47.90	47.08	47.63	6,772,249	+0.00(+0.00%)
Apr 23, 2019	46.61	47.73	46.47	47.63	8,802,578	+1.00(+2.14%)
Apr 22, 2019	46.88	47.07	46.41	46.63	5,958,882	-0.39(-0.83%)
Apr 18, 2019	47.47	47.55	46.90	47.02	13,947,542	-0.59(-1.24%)
Apr 17, 2019	47.82	47.82	47.19	47.61	6,543,571	+0.02(+0.04%)
Apr 16, 2019	46.69	47.62	46.56	47.59	11,592,168	+0.87(+1.87%)
Apr 15, 2019	47.48	47.57	46.58	46.72	8,953,895	-0.79(-1.66%)
Apr 12, 2019	47.09	47.69	46.60	47.51	14,614,542	+0.98(+2.10%)
Apr 11, 2019	46.41	46.92	46.23	46.53	8,063,429	+0.20(+0.43%)
Apr 10, 2019	45.92	46.35	45.47	46.33	11,313,661	+0.42(+0.92%)
Apr 09, 2019	46.44	46.52	45.80	45.90	9,777,177	-0.82(-1.76%)
Apr 08, 2019	46.64	46.92	46.38	46.73	5,761,146	+0.00(+0.00%)
Apr 05, 2019	46.56	46.79	46.25	46.73	7,832,570	+0.21(+0.45%)
Apr 04, 2019	45.78	46.64	45.74	46.52	10,730,482	+0.65(+1.42%)
Apr 03, 2019	46.15	46.54	45.71	45.87	11,087,656	+0.10(+0.23%)
Apr 02, 2019	45.62	46.15	45.39	45.76	8,998,883	+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.