Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	49.05	49.11	47.53	47.76	2,087,373	-1.04(-2.14%)
Jun 27, 2019	48.27	48.92	47.98	48.80	1,807,703	+0.90(+1.87%)
Jun 26, 2019	47.60	48.48	47.55	47.91	2,126,925	+0.36(+0.76%)
Jun 25, 2019	48.51	48.55	47.18	47.54	2,448,304	-1.37(-2.80%)
Jun 24, 2019	49.33	49.43	48.77	48.91	1,626,014	-0.09(-0.19%)
Jun 21, 2019	49.43	49.83	48.92	49.01	3,228,520	-0.52(-1.06%)
Jun 20, 2019	49.50	50.43	49.21	49.53	2,618,427	+0.99(+2.03%)
Jun 19, 2019	49.71	49.94	48.21	48.55	3,963,470	-1.15(-2.32%)
Jun 18, 2019	49.71	50.52	49.53	49.70	2,271,242	+0.44(+0.90%)
Jun 17, 2019	50.42	50.42	48.93	49.25	2,770,680	-0.41(-0.82%)
Jun 14, 2019	49.52	49.93	49.35	49.66	5,178,270	-0.27(-0.54%)
Jun 13, 2019	50.05	50.39	49.78	49.93	2,936,207	-0.03(-0.06%)
Jun 12, 2019	49.83	50.16	49.59	49.96	3,695,576	-0.42(-0.84%)
Jun 11, 2019	50.01	50.49	49.49	50.38	4,024,378	+1.30(+2.65%)
Jun 10, 2019	48.67	49.35	48.08	49.08	3,610,828	+0.86(+1.77%)
Jun 07, 2019	47.40	48.64	47.28	48.23	3,068,406	+1.09(+2.30%)
Jun 06, 2019	45.99	47.38	45.61	47.14	2,775,119	+1.28(+2.80%)
Jun 05, 2019	47.32	47.51	45.42	45.86	3,622,197	-1.00(-2.13%)
Jun 04, 2019	46.29	46.92	45.48	46.86	3,742,925	+1.17(+2.55%)
Jun 03, 2019	46.61	46.86	45.35	45.69	4,498,139	-0.74(-1.59%)
May 31, 2019	46.03	47.37	45.94	46.43	3,742,599	-0.12(-0.26%)
May 30, 2019	46.30	47.18	46.08	46.55	3,607,707	+0.18(+0.38%)
May 29, 2019	46.33	47.02	45.94	46.37	4,029,571	-0.45(-0.95%)
May 28, 2019	47.84	48.28	46.78	46.81	12,695,537	-0.96(-2.01%)
May 24, 2019	48.68	48.90	47.47	47.78	4,744,474	-0.78(-1.61%)
May 23, 2019	47.87	48.69	47.22	48.56	4,280,083	-0.11(-0.23%)
May 22, 2019	48.90	49.02	47.83	48.67	4,544,857	-0.34(-0.70%)
May 21, 2019	48.61	49.31	48.23	49.01	4,012,292	+0.93(+1.94%)
May 20, 2019	48.90	48.90	47.44	48.08	5,175,473	-1.66(-3.34%)
May 17, 2019	51.19	51.23	49.30	49.74	5,533,701	-2.35(-4.51%)
May 16, 2019	51.33	52.63	50.90	52.09	8,397,622	+3.19(+6.51%)
May 15, 2019	48.80	49.82	48.34	48.91	3,892,242	-0.06(-0.13%)
May 14, 2019	48.26	49.28	47.66	48.97	4,925,096	+1.46(+3.06%)
May 13, 2019	47.39	47.97	47.09	47.51	5,983,732	-1.85(-3.74%)
May 10, 2019	48.92	49.57	48.19	49.36	5,310,274	+0.52(+1.07%)
May 09, 2019	48.15	49.03	47.47	48.84	4,396,951	-0.51(-1.04%)
May 08, 2019	49.30	49.56	46.70	49.35	5,551,731	+0.04(+0.09%)
May 07, 2019	51.86	52.01	48.62	49.30	9,164,780	-3.22(-6.13%)
May 06, 2019	50.79	52.68	50.63	52.52	4,414,611	-0.75(-1.41%)
May 03, 2019	52.26	54.07	52.05	53.27	4,219,929	+0.94(+1.80%)
May 02, 2019	52.60	53.97	51.96	52.33	4,270,465	-0.93(-1.74%)
May 01, 2019	53.45	53.85	53.04	53.26	2,694,325	+0.16(+0.30%)
Apr 30, 2019	52.94	53.62	52.52	53.10	3,356,494	+0.16(+0.31%)
Apr 29, 2019	52.59	53.18	52.46	52.94	1,987,915	+0.55(+1.04%)
Apr 26, 2019	51.71	52.81	51.36	52.39	3,445,168	+0.52(+0.99%)
Apr 25, 2019	51.10	52.06	50.66	51.88	3,705,635	+0.71(+1.38%)
Apr 24, 2019	50.70	51.23	49.91	51.17	2,403,082	+0.01(+0.01%)
Apr 23, 2019	50.02	51.24	49.98	51.16	3,485,262	+1.14(+2.28%)
Apr 22, 2019	49.07	50.17	48.90	50.03	1,689,097	+0.38(+0.76%)
Apr 18, 2019	50.10	50.21	49.15	49.65	2,617,899	-0.42(-0.85%)
Apr 17, 2019	49.92	50.62	49.73	50.07	2,496,064	+0.47(+0.96%)
Apr 16, 2019	50.84	50.93	49.44	49.60	2,495,480	-0.90(-1.77%)
Apr 15, 2019	51.07	51.21	49.95	50.49	2,051,868	-0.73(-1.42%)
Apr 12, 2019	51.41	51.90	50.98	51.22	2,516,634	+0.16(+0.31%)
Apr 11, 2019	51.05	51.11	50.58	51.07	1,772,198	+0.12(+0.23%)
Apr 10, 2019	51.55	51.62	50.21	50.95	4,525,103	-0.70(-1.36%)
Apr 09, 2019	51.87	52.42	51.28	51.65	3,573,314	-0.38(-0.72%)
Apr 08, 2019	51.89	52.07	50.58	52.02	5,408,593	-0.18(-0.34%)
Apr 05, 2019	50.70	52.77	50.41	52.20	6,145,044	+1.85(+3.68%)
Apr 04, 2019	49.83	50.57	49.75	50.35	4,130,564	+0.41(+0.82%)
Apr 03, 2019	48.34	50.42	48.27	49.94	5,742,854	+1.73(+3.59%)
Apr 02, 2019	47.52	48.36	47.17	48.21	3,755,340	+0.43(+0.89%)

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.