Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.86	47.93	46.38	46.61	2,138,926	-1.02(-2.14%)
Jun 27, 2019	47.11	47.74	46.83	47.63	1,852,350	+0.88(+1.87%)
Jun 26, 2019	46.45	47.31	46.40	46.75	2,179,455	+0.35(+0.76%)
Jun 25, 2019	47.34	47.38	46.05	46.40	2,508,772	-1.34(-2.80%)
Jun 24, 2019	48.14	48.24	47.59	47.73	1,666,173	-0.09(-0.19%)
Jun 21, 2019	48.24	48.63	47.74	47.83	3,308,257	-0.51(-1.06%)
Jun 20, 2019	48.30	49.21	48.02	48.34	2,683,096	+0.96(+2.03%)
Jun 19, 2019	48.51	48.73	47.04	47.38	4,061,359	-1.12(-2.32%)
Jun 18, 2019	48.51	49.30	48.33	48.50	2,327,336	+0.43(+0.90%)
Jun 17, 2019	49.21	49.21	47.75	48.07	2,839,109	-0.40(-0.82%)
Jun 14, 2019	48.33	48.73	48.16	48.47	5,306,162	-0.26(-0.54%)
Jun 13, 2019	48.84	49.18	48.58	48.73	3,008,725	-0.03(-0.06%)
Jun 12, 2019	48.63	48.95	48.39	48.75	3,786,849	-0.41(-0.84%)
Jun 11, 2019	48.81	49.27	48.29	49.17	4,123,771	+1.27(+2.65%)
Jun 10, 2019	47.50	48.16	46.93	47.90	3,700,008	+0.83(+1.77%)
Jun 07, 2019	46.26	47.46	46.14	47.07	3,144,189	+1.06(+2.30%)
Jun 06, 2019	44.88	46.24	44.51	46.01	2,843,658	+1.25(+2.80%)
Jun 05, 2019	46.18	46.37	44.32	44.75	3,711,658	-0.97(-2.13%)
Jun 04, 2019	45.18	45.78	44.39	45.73	3,835,367	+1.14(+2.55%)
Jun 03, 2019	45.48	45.73	44.25	44.59	4,609,233	-0.72(-1.59%)
May 31, 2019	44.92	46.23	44.83	45.31	3,835,033	-0.12(-0.26%)
May 30, 2019	45.19	46.04	44.97	45.42	3,696,809	+0.27(+0.61%)
May 29, 2019	45.12	45.78	44.74	45.15	4,138,294	-0.43(-0.95%)
May 28, 2019	46.59	47.01	45.55	45.58	13,038,076	-0.94(-2.01%)
May 24, 2019	47.40	47.61	46.22	46.52	4,872,485	-0.76(-1.61%)
May 23, 2019	46.61	47.41	45.98	47.28	4,395,564	-0.11(-0.23%)
May 22, 2019	47.61	47.73	46.57	47.39	4,667,483	-0.33(-0.70%)
May 21, 2019	47.33	48.01	46.96	47.73	4,120,548	+0.91(+1.94%)
May 20, 2019	47.61	47.61	46.20	46.82	5,315,113	-1.62(-3.34%)
May 17, 2019	49.84	49.89	48.00	48.44	5,683,006	-2.29(-4.51%)
May 16, 2019	49.98	51.25	49.56	50.72	8,624,199	+3.10(+6.51%)
May 15, 2019	47.52	48.51	47.07	47.62	3,997,259	-0.06(-0.13%)
May 14, 2019	46.99	47.99	46.41	47.68	5,057,980	+1.42(+3.06%)
May 13, 2019	46.14	46.71	45.86	46.26	6,145,180	-1.80(-3.74%)
May 10, 2019	47.63	48.27	46.93	48.06	5,453,551	+0.51(+1.07%)
May 09, 2019	46.88	47.74	46.22	47.55	4,515,585	-0.50(-1.04%)
May 08, 2019	48.01	48.25	45.47	48.05	5,701,522	+0.04(+0.09%)
May 07, 2019	50.50	50.64	47.34	48.01	9,412,056	-3.13(-6.13%)
May 06, 2019	49.45	51.30	49.30	51.14	4,533,722	-0.73(-1.41%)
May 03, 2019	50.89	52.65	50.69	51.87	4,333,788	+0.92(+1.80%)
May 02, 2019	51.22	52.56	50.59	50.96	4,385,687	-0.90(-1.74%)
May 01, 2019	52.05	52.43	51.64	51.86	2,767,021	+0.15(+0.30%)
Apr 30, 2019	51.55	52.22	51.14	51.71	3,447,056	+0.16(+0.31%)
Apr 29, 2019	51.21	51.78	51.08	51.55	2,041,551	+0.53(+1.04%)
Apr 26, 2019	50.35	51.42	50.02	51.02	3,538,122	+0.50(+0.99%)
Apr 25, 2019	49.76	50.69	49.33	50.52	3,805,617	+0.69(+1.38%)
Apr 24, 2019	49.37	49.88	48.59	49.83	2,467,920	+0.01(+0.01%)
Apr 23, 2019	48.70	49.90	48.67	49.82	3,579,298	+1.11(+2.28%)
Apr 22, 2019	47.78	48.85	47.62	48.71	1,734,670	+0.37(+0.76%)
Apr 18, 2019	48.79	48.89	47.86	48.34	2,688,533	-0.41(-0.85%)
Apr 17, 2019	48.61	49.29	48.42	48.76	2,563,411	+0.46(+0.96%)
Apr 16, 2019	49.50	49.59	48.14	48.29	2,562,811	-0.87(-1.77%)
Apr 15, 2019	49.73	49.87	48.63	49.17	2,107,230	-0.71(-1.42%)
Apr 12, 2019	50.06	50.54	49.64	49.88	2,584,535	+0.15(+0.31%)
Apr 11, 2019	49.71	49.77	49.25	49.72	1,820,014	+0.12(+0.23%)
Apr 10, 2019	50.20	50.27	48.89	49.61	4,647,195	-0.68(-1.36%)
Apr 09, 2019	50.51	51.04	49.93	50.29	3,669,726	-0.37(-0.72%)
Apr 08, 2019	50.52	50.70	49.25	50.65	5,554,522	-0.17(-0.34%)
Apr 05, 2019	49.37	51.38	49.08	50.83	6,310,844	+1.80(+3.68%)
Apr 04, 2019	48.52	49.24	48.44	49.02	4,242,011	+0.40(+0.82%)
Apr 03, 2019	47.07	49.10	47.00	48.63	5,897,803	+1.69(+3.59%)
Apr 02, 2019	46.27	47.09	45.93	46.94	3,856,664	+0.41(+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.