Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.87	53.48	52.80	53.41	2,164,412	+0.88(+1.67%)
Jun 27, 2019	52.37	52.63	52.15	52.53	980,994	+0.33(+0.64%)
Jun 26, 2019	53.34	53.34	52.20	52.20	1,335,485	-1.09(-2.05%)
Jun 25, 2019	52.97	53.47	52.84	53.30	1,026,514	+0.39(+0.74%)
Jun 24, 2019	52.91	53.34	52.71	52.91	1,026,083	+0.08(+0.15%)
Jun 21, 2019	52.77	53.05	52.46	52.83	2,522,333	+0.01(+0.02%)
Jun 20, 2019	52.70	52.82	52.19	52.82	1,295,329	+0.43(+0.82%)
Jun 19, 2019	52.33	52.55	52.19	52.39	860,928	+0.22(+0.43%)
Jun 18, 2019	51.70	52.29	51.69	52.16	794,867	+0.44(+0.85%)
Jun 17, 2019	52.47	52.47	51.66	51.72	876,790	-0.59(-1.12%)
Jun 14, 2019	52.14	52.50	51.89	52.31	700,181	+0.17(+0.32%)
Jun 13, 2019	52.22	52.29	51.87	52.14	699,363	+0.07(+0.13%)
Jun 12, 2019	52.33	52.48	52.02	52.08	641,174	-0.28(-0.54%)
Jun 11, 2019	52.91	53.05	52.26	52.36	831,378	-0.43(-0.81%)
Jun 10, 2019	52.81	52.88	52.56	52.79	1,077,960	+0.19(+0.35%)
Jun 07, 2019	52.56	52.90	52.47	52.60	925,353	+0.14(+0.26%)
Jun 06, 2019	52.27	52.53	52.09	52.47	1,169,899	+0.25(+0.49%)
Jun 05, 2019	51.78	52.25	51.56	52.21	1,197,689	+0.49(+0.94%)
Jun 04, 2019	51.38	51.76	51.09	51.72	1,580,281	+0.65(+1.28%)
Jun 03, 2019	50.22	51.14	49.96	51.07	1,250,153	+0.89(+1.77%)
May 31, 2019	49.78	50.20	49.57	50.18	1,471,292	+0.03(+0.06%)
May 30, 2019	50.17	50.43	49.85	50.15	832,481	+0.08(+0.16%)
May 29, 2019	49.91	50.10	49.52	50.07	1,333,487	-0.06(-0.12%)
May 28, 2019	50.99	50.99	50.13	50.13	1,712,178	-0.83(-1.62%)
May 24, 2019	50.76	51.03	50.38	50.96	837,925	+0.34(+0.67%)
May 23, 2019	50.79	50.89	50.29	50.62	1,144,168	-0.54(-1.05%)
May 22, 2019	51.07	51.29	50.94	51.15	1,038,990	-0.08(-0.15%)
May 21, 2019	50.95	51.35	50.95	51.23	1,365,074	+0.55(+1.08%)
May 20, 2019	50.45	50.98	50.37	50.69	1,126,630	+0.16(+0.31%)
May 17, 2019	50.32	51.07	50.32	50.53	1,855,589	-0.14(-0.27%)
May 16, 2019	50.21	50.90	50.21	50.67	1,396,751	+0.68(+1.37%)
May 15, 2019	49.45	50.25	49.45	49.98	1,025,483	+0.24(+0.49%)
May 14, 2019	49.04	50.10	49.04	49.74	1,530,429	+0.78(+1.59%)
May 13, 2019	49.37	49.54	48.72	48.96	1,136,236	-1.17(-2.34%)
May 10, 2019	49.06	50.19	49.04	50.13	1,315,862	+0.82(+1.66%)
May 09, 2019	48.72	49.51	48.66	49.31	1,141,007	+0.12(+0.24%)
May 08, 2019	48.90	49.75	48.84	49.19	1,336,236	+0.24(+0.50%)
May 07, 2019	49.29	49.54	48.80	48.95	1,142,692	-0.61(-1.24%)
May 06, 2019	49.02	49.67	48.81	49.56	1,195,110	-0.05(-0.10%)
May 03, 2019	49.08	49.79	49.02	49.61	1,163,381	+0.59(+1.19%)
May 02, 2019	49.12	49.34	48.65	49.03	1,017,125	-0.06(-0.12%)
May 01, 2019	49.93	50.21	49.07	49.09	1,133,098	-0.97(-1.93%)
Apr 30, 2019	49.81	50.09	49.23	50.05	2,024,828	+0.35(+0.71%)
Apr 29, 2019	49.77	50.12	48.94	49.70	2,170,123	+0.73(+1.49%)
Apr 26, 2019	48.49	48.97	48.43	48.97	966,734	+0.49(+1.01%)
Apr 25, 2019	48.09	48.66	47.93	48.48	648,052	+0.19(+0.38%)
Apr 24, 2019	48.21	48.57	48.12	48.30	601,229	+0.05(+0.10%)
Apr 23, 2019	48.06	48.43	47.98	48.25	1,033,908	+0.21(+0.45%)
Apr 22, 2019	47.60	48.05	47.43	48.03	687,632	+0.39(+0.82%)
Apr 18, 2019	48.01	48.34	47.58	47.64	1,752,809	-0.41(-0.85%)
Apr 17, 2019	48.58	48.65	48.00	48.05	814,058	-0.41(-0.85%)
Apr 16, 2019	48.12	48.63	48.04	48.46	802,686	+0.48(+1.00%)
Apr 15, 2019	48.01	48.24	47.94	47.98	579,761	-0.11(-0.22%)
Apr 12, 2019	48.25	48.64	47.92	48.09	1,217,180	+0.18(+0.37%)
Apr 11, 2019	47.65	48.04	47.53	47.91	1,144,437	+0.41(+0.86%)
Apr 10, 2019	47.19	47.58	47.01	47.51	500,077	+0.33(+0.70%)
Apr 09, 2019	47.30	47.33	46.92	47.17	560,907	-0.24(-0.51%)
Apr 08, 2019	47.46	47.66	47.29	47.42	752,700	-0.01(-0.02%)
Apr 05, 2019	47.30	47.62	47.23	47.43	769,985	+0.11(+0.23%)
Apr 04, 2019	47.08	47.56	47.01	47.32	616,198	+0.28(+0.60%)
Apr 03, 2019	47.29	47.30	46.79	47.04	871,502	+0.01(+0.02%)
Apr 02, 2019	47.45	47.55	46.96	47.03	709,463	-0.48(-1.01%)

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.