Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.57	49.77	49.23	49.46	6,704,975	+0.03(+0.05%)
Jun 27, 2019	49.92	49.98	49.29	49.44	2,452,011	-0.24(-0.49%)
Jun 26, 2019	50.39	50.57	49.68	49.68	2,750,452	-0.89(-1.76%)
Jun 25, 2019	51.72	51.72	50.47	50.57	2,296,673	-0.82(-1.60%)
Jun 24, 2019	51.45	51.53	51.14	51.40	1,705,065	+0.06(+0.11%)
Jun 21, 2019	51.45	51.51	50.97	51.34	3,431,807	-0.07(-0.13%)
Jun 20, 2019	51.09	51.52	50.77	51.40	2,000,793	+0.49(+0.96%)
Jun 19, 2019	50.52	51.11	50.45	50.92	3,041,804	-0.03(-0.07%)
Jun 18, 2019	51.56	51.60	50.50	50.95	2,353,359	-0.26(-0.51%)
Jun 17, 2019	51.23	51.46	50.91	51.21	1,531,132	-0.05(-0.10%)
Jun 14, 2019	50.75	51.55	50.56	51.26	2,178,623	+0.81(+1.60%)
Jun 13, 2019	50.72	50.85	50.14	50.45	3,845,866	-0.15(-0.30%)
Jun 12, 2019	50.13	50.70	50.12	50.61	1,506,769	+0.68(+1.36%)
Jun 11, 2019	50.34	50.50	49.63	49.92	1,691,972	-0.42(-0.84%)
Jun 10, 2019	50.40	50.44	49.96	50.34	1,508,319	-0.12(-0.23%)
Jun 07, 2019	51.05	51.47	50.37	50.46	2,227,024	-0.26(-0.51%)
Jun 06, 2019	50.56	50.83	50.39	50.72	1,961,571	+0.33(+0.65%)
Jun 05, 2019	49.59	50.61	49.59	50.40	2,587,233	+0.83(+1.68%)
Jun 04, 2019	49.75	49.76	48.58	49.56	1,810,704	+0.03(+0.05%)
Jun 03, 2019	49.19	49.58	48.79	49.54	2,863,525	+0.51(+1.04%)
May 31, 2019	49.13	49.23	48.51	49.03	2,839,440	+0.08(+0.15%)
May 30, 2019	49.20	49.32	48.70	48.95	2,430,306	-0.21(-0.42%)
May 29, 2019	50.07	50.07	49.06	49.16	3,355,542	-0.80(-1.60%)
May 28, 2019	51.05	51.06	49.89	49.96	3,035,527	-1.07(-2.09%)
May 24, 2019	51.30	51.42	50.94	51.03	1,768,792	-0.18(-0.36%)
May 23, 2019	50.99	51.22	50.70	51.21	2,027,635	+0.30(+0.59%)
May 22, 2019	50.81	51.06	50.55	50.91	1,829,403	+0.28(+0.54%)
May 21, 2019	50.49	50.99	50.36	50.64	1,961,702	+0.27(+0.53%)
May 20, 2019	50.56	50.92	50.23	50.37	1,983,727	-0.05(-0.10%)
May 17, 2019	49.84	50.55	49.84	50.42	1,907,942	+0.32(+0.63%)
May 16, 2019	49.49	50.33	49.37	50.10	2,046,467	+0.58(+1.16%)
May 15, 2019	49.44	49.83	49.19	49.53	2,314,618	+0.18(+0.37%)
May 14, 2019	50.04	50.09	49.22	49.34	3,890,764	-0.69(-1.38%)
May 13, 2019	49.44	50.12	49.39	50.04	2,143,394	+0.55(+1.11%)
May 10, 2019	48.45	49.52	48.41	49.49	1,582,780	+0.85(+1.75%)
May 09, 2019	48.28	48.70	47.98	48.63	2,194,710	+0.43(+0.90%)
May 08, 2019	49.05	49.09	48.18	48.20	2,677,232	-0.89(-1.82%)
May 07, 2019	49.15	49.34	48.92	49.09	2,591,632	-0.07(-0.14%)
May 06, 2019	49.61	49.61	48.97	49.16	2,551,772	-0.27(-0.54%)
May 03, 2019	49.62	49.89	49.29	49.43	2,562,220	+0.00(+0.00%)
May 02, 2019	49.23	49.64	48.81	49.43	3,536,528	+0.38(+0.78%)
May 01, 2019	49.55	49.64	49.03	49.04	2,616,611	-0.73(-1.46%)
Apr 30, 2019	49.05	49.82	48.88	49.77	2,615,888	+0.79(+1.62%)
Apr 29, 2019	49.03	49.22	48.70	48.98	1,915,084	-0.20(-0.41%)
Apr 26, 2019	49.48	49.78	49.09	49.18	1,969,786	-0.05(-0.10%)
Apr 25, 2019	48.82	49.44	48.72	49.23	2,362,611	+0.25(+0.51%)
Apr 24, 2019	48.50	49.21	48.50	48.98	2,306,214	+0.48(+1.00%)
Apr 23, 2019	48.61	48.97	48.14	48.49	4,463,966	-0.27(-0.55%)
Apr 22, 2019	48.98	49.18	48.53	48.76	3,761,197	-0.36(-0.73%)
Apr 18, 2019	49.19	50.32	48.28	49.12	8,894,781	+0.13(+0.27%)
Apr 17, 2019	48.97	49.08	48.68	48.98	2,865,410	-0.03(-0.07%)
Apr 16, 2019	50.07	50.33	48.83	49.02	2,423,764	-1.03(-2.07%)
Apr 15, 2019	50.05	50.30	49.87	50.05	2,264,722	+0.08(+0.17%)
Apr 12, 2019	49.58	49.99	49.17	49.97	2,920,581	+0.30(+0.60%)
Apr 11, 2019	49.69	49.90	49.49	49.67	2,361,703	+0.05(+0.10%)
Apr 10, 2019	49.85	50.36	49.50	49.62	2,753,364	-0.11(-0.22%)
Apr 09, 2019	49.38	49.88	49.24	49.73	3,562,492	+0.29(+0.59%)
Apr 08, 2019	49.69	49.84	49.30	49.44	2,082,878	-0.38(-0.75%)
Apr 05, 2019	49.44	49.81	49.24	49.81	3,130,324	+0.33(+0.67%)
Apr 04, 2019	49.31	49.64	48.98	49.48	4,127,621	+0.39(+0.80%)
Apr 03, 2019	49.31	49.33	48.84	49.09	2,504,541	-0.18(-0.37%)
Apr 02, 2019	48.97	49.31	48.62	49.27	3,317,938	+0.43(+0.87%)

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.