Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.26	47.45	46.20	47.35	1,147,087	+1.45(+3.17%)
Jun 27, 2019	46.25	46.57	45.64	45.90	561,091	-0.21(-0.46%)
Jun 26, 2019	47.52	47.52	46.08	46.11	590,080	-1.41(-2.97%)
Jun 25, 2019	47.70	47.90	47.41	47.52	516,994	-0.20(-0.42%)
Jun 24, 2019	48.89	48.89	47.68	47.72	446,319	-0.95(-1.95%)
Jun 21, 2019	48.88	49.26	48.35	48.67	673,648	-0.33(-0.68%)
Jun 20, 2019	50.57	50.77	48.04	49.00	639,483	-1.14(-2.28%)
Jun 19, 2019	49.72	50.15	48.99	50.15	538,040	+0.14(+0.28%)
Jun 18, 2019	51.36	52.01	49.59	50.01	511,426	-0.83(-1.63%)
Jun 17, 2019	51.41	51.54	49.77	50.84	438,976	-0.48(-0.94%)
Jun 14, 2019	52.27	52.51	51.24	51.32	480,139	-1.03(-1.97%)
Jun 13, 2019	52.18	52.54	51.46	52.35	470,767	+0.22(+0.42%)
Jun 12, 2019	51.50	52.55	51.36	52.13	459,828	+0.68(+1.32%)
Jun 11, 2019	51.70	52.44	51.37	51.45	397,831	+0.16(+0.31%)
Jun 10, 2019	51.30	51.91	50.94	51.29	399,978	+0.27(+0.54%)
Jun 07, 2019	51.69	52.07	50.74	51.02	394,172	-0.46(-0.89%)
Jun 06, 2019	51.64	52.11	50.94	51.48	277,374	-0.26(-0.51%)
Jun 05, 2019	51.86	51.86	50.18	51.74	332,583	+0.44(+0.86%)
Jun 04, 2019	48.76	51.42	48.37	51.30	583,105	+3.00(+6.22%)
Jun 03, 2019	46.48	48.68	46.32	48.30	809,358	+1.92(+4.14%)
May 31, 2019	47.67	48.37	46.27	46.38	579,392	-2.27(-4.67%)
May 30, 2019	49.61	49.96	48.23	48.65	480,030	-0.88(-1.78%)
May 29, 2019	51.94	51.94	49.32	49.53	584,464	-3.14(-5.97%)
May 28, 2019	54.59	54.60	52.64	52.68	341,986	-1.89(-3.47%)
May 24, 2019	55.32	55.35	54.54	54.57	274,819	-0.48(-0.88%)
May 23, 2019	56.45	56.45	54.90	55.05	274,712	-1.74(-3.07%)
May 22, 2019	57.00	57.26	56.42	56.80	232,535	-0.43(-0.75%)
May 21, 2019	57.25	57.60	56.81	57.23	196,665	+0.18(+0.32%)
May 20, 2019	57.05	57.67	56.53	57.04	417,173	-0.64(-1.11%)
May 17, 2019	57.36	58.29	57.02	57.69	292,421	-0.04(-0.08%)
May 16, 2019	56.43	57.77	56.20	57.73	578,122	+1.57(+2.79%)
May 15, 2019	56.16	56.58	55.86	56.16	448,065	-0.06(-0.11%)
May 14, 2019	54.91	56.40	54.91	56.22	286,574	+1.15(+2.09%)
May 13, 2019	56.45	56.45	55.02	55.07	445,476	-1.80(-3.16%)
May 10, 2019	56.87	57.17	55.83	56.87	642,367	-0.51(-0.88%)
May 09, 2019	57.83	58.18	56.57	57.38	564,076	-0.15(-0.26%)
May 08, 2019	54.58	57.85	53.25	57.52	730,034	+2.80(+5.12%)
May 07, 2019	54.00	55.12	54.00	54.72	998,908	+0.29(+0.53%)
May 06, 2019	53.61	54.68	53.40	54.44	743,052	+0.01(+0.02%)
May 03, 2019	53.27	54.52	53.27	54.43	532,868	+1.59(+3.01%)
May 02, 2019	52.81	53.37	52.46	52.83	469,719	+0.24(+0.45%)
May 01, 2019	53.74	54.31	52.51	52.60	414,866	-1.27(-2.36%)
Apr 30, 2019	54.79	55.02	53.55	53.87	417,118	-0.94(-1.72%)
Apr 29, 2019	53.73	54.97	53.73	54.81	348,759	+1.16(+2.17%)
Apr 26, 2019	52.56	53.83	52.56	53.65	488,062	+0.97(+1.84%)
Apr 25, 2019	53.44	53.44	52.62	52.68	332,134	-1.05(-1.95%)
Apr 24, 2019	53.81	54.93	53.54	53.73	434,469	-0.13(-0.24%)
Apr 23, 2019	53.19	54.30	53.19	53.86	434,244	+0.64(+1.20%)
Apr 22, 2019	54.16	54.79	53.07	53.22	447,569	-0.96(-1.78%)
Apr 18, 2019	53.87	54.45	53.40	54.18	416,853	+0.79(+1.47%)
Apr 17, 2019	52.71	53.66	52.33	53.39	523,861	+0.68(+1.29%)
Apr 16, 2019	52.15	52.90	51.64	52.71	310,116	+0.86(+1.65%)
Apr 15, 2019	51.08	52.11	50.88	51.85	493,723	+0.99(+1.94%)
Apr 12, 2019	50.72	51.72	50.72	50.87	461,316	+0.47(+0.94%)
Apr 11, 2019	50.53	50.86	49.91	50.39	248,704	-0.15(-0.29%)
Apr 10, 2019	50.32	50.83	49.97	50.54	448,864	+0.23(+0.45%)
Apr 09, 2019	50.22	50.62	49.71	50.31	315,499	-0.17(-0.33%)
Apr 08, 2019	50.55	50.70	49.84	50.48	358,757	+0.28(+0.56%)
Apr 05, 2019	50.17	50.66	49.94	50.20	392,050	+0.38(+0.76%)
Apr 04, 2019	49.34	50.44	49.25	49.82	448,566	+0.66(+1.33%)
Apr 03, 2019	49.29	50.08	49.11	49.17	307,400	-0.31(-0.62%)
Apr 02, 2019	49.87	50.59	49.32	49.47	579,524	-0.83(-1.65%)

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.