Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019		43.55	43.55	43.55	0	-0.03(-0.07%)
Jun 27, 2019	44.00	44.21	43.41	43.58	180,876	-0.33(-0.75%)
Jun 26, 2019	44.54	45.00	43.85	43.91	173,151	-0.61(-1.37%)
Jun 25, 2019	45.76	45.76	43.89	44.52	255,041	-1.17(-2.56%)
Jun 24, 2019	46.09	47.04	45.56	45.69	192,693	-1.97(-4.13%)
Jun 21, 2019	47.36	47.83	47.28	47.66	138,833	+0.31(+0.65%)
Jun 20, 2019	48.32	48.32	47.32	47.35	69,598	-0.78(-1.62%)
Jun 19, 2019	48.00	48.27	47.94	48.13	42,484	+0.08(+0.17%)
Jun 18, 2019	48.22	48.57	47.87	48.05	65,978	+0.00(+0.00%)
Jun 17, 2019	47.83	48.66	47.83	48.05	106,865	+0.22(+0.46%)
Jun 14, 2019	46.76	47.91	46.69	47.83	69,316	+1.12(+2.40%)
Jun 13, 2019	46.56	47.09	46.43	46.71	60,802	+0.13(+0.28%)
Jun 12, 2019	46.00	46.83	45.77	46.58	98,430	+0.59(+1.28%)
Jun 11, 2019	46.24	46.25	45.88	45.99	135,768	-0.01(-0.02%)
Jun 10, 2019	45.52	46.04	45.52	46.00	61,186	+0.51(+1.12%)
Jun 07, 2019	45.18	45.86	45.15	45.49	93,353	+0.25(+0.55%)
Jun 06, 2019	45.32	45.38	44.89	45.24	74,169	-0.07(-0.15%)
Jun 05, 2019	44.51	45.34	44.38	45.31	81,064	+0.79(+1.77%)
Jun 04, 2019	44.87	44.98	44.44	44.52	67,337	-0.29(-0.65%)
Jun 03, 2019	44.79	45.23	44.68	44.81	71,592	-0.29(-0.64%)
May 31, 2019	44.54	45.11	44.50	45.10	82,839	+0.33(+0.74%)
May 30, 2019	44.41	44.97	44.41	44.77	88,489	+0.16(+0.36%)
May 29, 2019	45.13	45.19	44.59	44.61	109,171	-0.59(-1.31%)
May 28, 2019	45.00	45.75	45.00	45.20	65,476	-0.40(-0.88%)
May 27, 2019	45.38	45.90	45.23	45.60	15,446	+0.18(+0.40%)
May 24, 2019	45.47	46.00	45.38	45.42	48,404	+0.13(+0.29%)
May 23, 2019	44.87	45.74	44.87	45.29	98,978	+0.03(+0.07%)
May 22, 2019	44.89	45.40	44.89	45.26	82,748	+0.05(+0.11%)
May 21, 2019	45.08	45.39	45.08	45.21	67,578	+0.24(+0.53%)
May 17, 2019		44.97	44.97	44.97	0	-0.03(-0.07%)
May 16, 2019	44.29	45.21	44.29	45.00	65,266	+0.71(+1.60%)
May 15, 2019	44.59	44.72	44.23	44.29	82,617	-0.47(-1.05%)
May 14, 2019	43.76	45.04	43.73	44.76	126,851	+1.12(+2.57%)
May 13, 2019	44.24	44.91	43.57	43.64	116,849	-1.28(-2.85%)
May 10, 2019	46.00	46.00	42.64	44.92	470,600	-1.76(-3.77%)
May 09, 2019	46.50	46.89	46.28	46.68	65,805	+0.07(+0.15%)
May 08, 2019	46.48	46.94	46.20	46.61	55,633	+0.03(+0.06%)
May 07, 2019	46.43	47.02	46.35	46.58	95,590	+0.03(+0.06%)
May 06, 2019	46.23	46.76	46.22	46.55	56,110	-0.04(-0.09%)
May 03, 2019	46.69	46.77	46.28	46.59	47,280	+0.07(+0.15%)
May 02, 2019	46.46	46.73	46.18	46.52	62,363	+0.06(+0.13%)
May 01, 2019	46.64	46.69	46.17	46.46	43,832	-0.16(-0.34%)
Apr 30, 2019	46.49	46.72	46.29	46.62	67,189	+0.09(+0.19%)
Apr 29, 2019	46.05	46.75	45.97	46.53	62,060	+0.16(+0.35%)
Apr 26, 2019	46.28	46.53	46.08	46.37	69,373	+0.09(+0.19%)
Apr 25, 2019	46.94	46.94	46.12	46.28	80,115	-0.84(-1.78%)
Apr 24, 2019	46.44	47.19	46.44	47.12	98,690	+0.62(+1.33%)
Apr 23, 2019	45.79	46.71	45.79	46.50	79,839	+0.77(+1.68%)
Apr 22, 2019	46.72	46.72	45.68	45.73	41,108	-0.94(-2.01%)
Apr 18, 2019		46.67	46.67	46.67	0	+0.51(+1.10%)
Apr 17, 2019	45.44	46.34	45.44	46.16	87,538	+0.79(+1.74%)
Apr 16, 2019	45.73	45.81	45.36	45.37	64,169	-0.27(-0.59%)
Apr 15, 2019	45.79	45.94	45.54	45.64	49,701	-0.13(-0.28%)
Apr 12, 2019	45.30	45.82	44.93	45.77	81,608	+0.66(+1.46%)
Apr 11, 2019	45.28	45.44	45.00	45.11	93,177	-0.14(-0.31%)
Apr 10, 2019	45.15	45.56	45.15	45.25	64,635	+0.02(+0.04%)
Apr 09, 2019	45.31	45.55	45.02	45.23	79,794	-0.37(-0.81%)
Apr 08, 2019	45.55	45.87	45.36	45.60	100,367	-0.28(-0.61%)
Apr 05, 2019	45.76	46.03	45.70	45.88	53,666	+0.13(+0.28%)
Apr 04, 2019	45.84	45.91	45.54	45.75	108,052	-0.14(-0.31%)
Apr 03, 2019	46.10	46.53	45.75	45.89	103,869	-0.16(-0.35%)
Apr 02, 2019	46.04	46.10	45.59	46.05	60,105	+0.07(+0.15%)

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.