Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.14	51.84	50.83	51.54	920,768	+0.52(+1.02%)
Jun 27, 2019	50.16	51.17	50.16	51.02	576,860	+1.03(+2.06%)
Jun 26, 2019	50.37	51.09	49.41	49.99	832,680	-0.30(-0.60%)
Jun 25, 2019	50.89	51.38	49.91	50.29	565,261	-0.59(-1.17%)
Jun 24, 2019	51.90	51.90	50.82	50.88	494,965	-1.10(-2.13%)
Jun 21, 2019	52.86	52.86	51.24	51.99	1,651,800	-0.97(-1.83%)
Jun 20, 2019	52.81	53.25	52.05	52.95	503,060	+0.76(+1.46%)
Jun 19, 2019	51.28	52.22	50.93	52.19	573,154	+0.90(+1.75%)
Jun 18, 2019	51.62	51.91	51.13	51.29	648,320	+0.06(+0.13%)
Jun 17, 2019	51.82	53.02	51.12	51.22	587,459	-0.27(-0.53%)
Jun 14, 2019	52.24	52.70	51.19	51.50	307,057	-0.72(-1.37%)
Jun 13, 2019	52.93	53.51	51.86	52.22	415,361	-1.04(-1.94%)
Jun 12, 2019	52.81	53.50	52.30	53.25	493,574	+0.68(+1.30%)
Jun 11, 2019	52.81	53.01	51.98	52.57	500,455	+0.13(+0.25%)
Jun 10, 2019	51.97	52.56	51.71	52.43	394,955	+0.54(+1.03%)
Jun 07, 2019	51.66	52.13	51.37	51.90	281,570	+0.28(+0.55%)
Jun 06, 2019	51.26	51.77	51.08	51.61	370,621	+0.55(+1.08%)
Jun 05, 2019	50.67	51.31	50.41	51.06	505,565	+0.66(+1.32%)
Jun 04, 2019	49.39	50.66	49.17	50.40	519,227	+1.47(+3.00%)
Jun 03, 2019	48.54	49.60	48.54	48.93	834,493	-0.02(-0.05%)
May 31, 2019	47.64	49.19	47.46	48.95	796,165	+0.77(+1.59%)
May 30, 2019	48.07	48.92	47.77	48.19	416,720	+0.30(+0.62%)
May 29, 2019	48.08	48.78	47.59	47.89	362,951	-0.57(-1.17%)
May 28, 2019	48.90	49.64	48.38	48.46	691,300	-0.43(-0.88%)
May 24, 2019	49.25	49.74	48.79	48.89	489,512	-0.02(-0.04%)
May 23, 2019	49.67	49.67	48.61	48.91	497,793	-1.03(-2.07%)
May 22, 2019	49.50	50.35	49.38	49.94	304,023	+0.23(+0.47%)
May 21, 2019	49.06	50.20	49.06	49.71	408,083	+0.90(+1.84%)
May 20, 2019	48.42	49.22	47.96	48.81	254,643	-0.00(-0.01%)
May 17, 2019	49.30	49.71	48.77	48.81	398,082	-1.00(-2.01%)
May 16, 2019	48.79	49.92	48.79	49.81	415,790	+1.20(+2.46%)
May 15, 2019	48.43	49.05	47.94	48.62	431,009	-0.18(-0.36%)
May 14, 2019	48.32	49.33	48.27	48.79	901,710	+0.68(+1.41%)
May 13, 2019	48.93	48.93	47.84	48.12	456,990	-1.75(-3.50%)
May 10, 2019	49.76	50.16	48.53	49.86	598,337	-0.04(-0.07%)
May 09, 2019	49.53	50.16	48.86	49.90	454,971	+0.00(+0.01%)
May 08, 2019	49.82	50.16	49.41	49.90	507,918	+0.14(+0.27%)
May 07, 2019	50.63	50.76	49.43	49.76	526,543	-1.47(-2.87%)
May 06, 2019	49.86	51.35	49.86	51.23	619,191	+0.44(+0.87%)
May 03, 2019	50.00	50.83	49.90	50.79	477,564	+1.05(+2.11%)
May 02, 2019	49.93	50.45	48.97	49.75	656,315	-0.20(-0.40%)
May 01, 2019	50.34	50.88	49.73	49.94	958,266	-0.61(-1.20%)
Apr 30, 2019	50.65	50.65	48.10	50.55	999,276	+2.07(+4.26%)
Apr 29, 2019	48.33	48.89	47.92	48.49	643,308	+0.31(+0.65%)
Apr 26, 2019	47.30	48.27	47.22	48.17	585,219	+0.91(+1.92%)
Apr 25, 2019	46.98	47.37	46.56	47.26	1,059,886	+0.09(+0.18%)
Apr 24, 2019	47.43	47.98	47.14	47.18	656,586	-0.24(-0.51%)
Apr 23, 2019	47.20	48.05	46.72	47.42	873,348	+0.19(+0.39%)
Apr 22, 2019	46.73	47.42	44.57	47.23	615,479	+0.49(+1.06%)
Apr 18, 2019	46.78	47.17	45.57	46.74	1,986,346	+0.11(+0.23%)
Apr 17, 2019	48.45	48.45	46.18	46.63	958,889	-1.62(-3.35%)
Apr 16, 2019	49.90	50.13	47.99	48.25	525,560	-1.32(-2.67%)
Apr 15, 2019	49.91	50.09	49.19	49.57	411,928	-0.22(-0.44%)
Apr 12, 2019	50.08	50.47	49.67	49.79	377,600	-0.19(-0.37%)
Apr 11, 2019	50.37	50.43	49.77	49.97	319,571	-0.29(-0.57%)
Apr 10, 2019	49.83	50.57	49.50	50.26	471,619	+0.57(+1.14%)
Apr 09, 2019	49.81	50.20	49.41	49.69	367,903	-0.13(-0.27%)
Apr 08, 2019	48.98	50.15	48.14	49.83	552,214	+0.80(+1.62%)
Apr 05, 2019	49.34	49.61	48.75	49.03	886,328	-0.12(-0.24%)
Apr 04, 2019	49.99	50.09	48.56	49.15	798,678	-0.74(-1.48%)
Apr 03, 2019	49.46	50.25	49.45	49.88	1,658,700	+0.42(+0.84%)
Apr 02, 2019	49.51	49.98	49.24	49.47	718,459	+0.07(+0.14%)

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.