Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	52.17	52.95	51.94	52.05	923,569	+0.25(+0.48%)
Jun 27, 2019	50.77	52.58	50.74	51.80	186,610	+1.03(+2.03%)
Jun 26, 2019	50.74	50.90	49.97	50.77	185,644	+0.19(+0.38%)
Jun 25, 2019	50.83	51.34	49.49	50.58	232,810	-0.07(-0.14%)
Jun 24, 2019	51.80	52.34	50.42	50.66	150,989	-1.13(-2.18%)
Jun 21, 2019	51.22	51.98	51.08	51.79	219,245	+0.35(+0.67%)
Jun 20, 2019	51.76	52.49	51.41	51.44	142,284	-0.04(-0.07%)
Jun 19, 2019	51.13	51.86	50.64	51.48	197,346	+0.85(+1.68%)
Jun 18, 2019	50.31	51.19	50.08	50.63	185,137	+0.89(+1.80%)
Jun 17, 2019	48.62	49.85	48.56	49.73	162,732	+1.04(+2.14%)
Jun 14, 2019	47.79	48.78	47.70	48.69	165,201	+0.80(+1.68%)
Jun 13, 2019	47.75	47.99	47.31	47.89	137,626	+0.42(+0.89%)
Jun 12, 2019	47.64	47.85	47.29	47.47	138,887	-0.18(-0.38%)
Jun 11, 2019	47.83	47.88	46.90	47.65	236,362	+0.11(+0.23%)
Jun 10, 2019	48.19	48.67	47.38	47.54	366,790	-0.48(-1.00%)
Jun 07, 2019	48.12	48.54	47.73	48.02	157,919	-0.05(-0.11%)
Jun 06, 2019	47.67	48.58	47.13	48.08	175,215	+0.39(+0.82%)
Jun 05, 2019	46.53	48.28	46.23	47.69	244,860	+0.91(+1.94%)
Jun 04, 2019	45.86	46.88	44.83	46.78	194,056	+1.34(+2.96%)
Jun 03, 2019	44.52	45.53	44.13	45.43	235,278	+0.83(+1.85%)
May 31, 2019	44.00	45.64	43.48	44.61	264,594	+0.60(+1.36%)
May 30, 2019	45.20	45.20	42.59	44.01	247,666	-1.24(-2.75%)
May 29, 2019	42.19	45.56	42.19	45.25	272,695	+0.54(+1.20%)
May 28, 2019	44.88	45.34	44.50	44.72	348,870	-0.05(-0.10%)
May 24, 2019	45.01	45.17	44.19	44.76	96,426	+0.10(+0.22%)
May 23, 2019	45.16	45.16	44.28	44.66	101,986	-0.93(-2.05%)
May 22, 2019	46.00	46.10	45.50	45.60	59,032	-0.59(-1.28%)
May 21, 2019	45.99	46.35	45.83	46.19	109,410	+0.34(+0.73%)
May 20, 2019	45.58	46.38	45.08	45.85	74,850	+0.02(+0.04%)
May 17, 2019	45.33	46.25	44.94	45.83	97,418	+0.11(+0.24%)
May 16, 2019	44.50	45.90	44.50	45.73	100,951	+1.32(+2.96%)
May 15, 2019	43.58	44.75	43.58	44.41	135,757	+0.46(+1.05%)
May 14, 2019	43.56	44.07	43.56	43.95	82,167	+0.55(+1.28%)
May 13, 2019	44.24	44.45	43.18	43.39	92,611	-1.56(-3.47%)
May 10, 2019	44.82	45.40	44.55	44.95	146,237	-0.28(-0.62%)
May 09, 2019	45.19	45.58	44.49	45.24	122,612	-0.32(-0.70%)
May 08, 2019	45.56	46.07	45.51	45.55	90,686	-0.10(-0.22%)
May 07, 2019	46.47	46.93	45.04	45.65	146,609	-1.18(-2.52%)
May 06, 2019	46.48	47.32	43.93	46.83	203,316	-0.34(-0.73%)
May 03, 2019	45.83	47.39	45.83	47.18	230,542	+1.47(+3.22%)
May 02, 2019	45.12	45.78	44.54	45.71	186,653	+0.70(+1.55%)
May 01, 2019	44.39	45.11	44.30	45.01	134,848	+0.67(+1.51%)
Apr 30, 2019	44.51	44.65	43.86	44.34	123,934	-0.22(-0.49%)
Apr 29, 2019	44.06	44.61	43.95	44.55	137,352	+0.44(+0.99%)
Apr 26, 2019	44.65	44.65	44.06	44.12	97,638	-0.53(-1.18%)
Apr 25, 2019	44.47	44.92	44.17	44.65	137,550	+0.17(+0.39%)
Apr 24, 2019	44.43	45.07	44.11	44.47	212,202	-0.10(-0.22%)
Apr 23, 2019	43.45	44.65	43.21	44.57	218,693	+1.27(+2.93%)
Apr 22, 2019	43.39	43.74	43.14	43.30	118,026	-0.09(-0.21%)
Apr 18, 2019	43.58	43.89	43.31	43.39	108,328	-0.34(-0.79%)
Apr 17, 2019	43.92	44.05	42.92	43.74	123,485	+0.05(+0.12%)
Apr 16, 2019	42.96	43.96	42.96	43.68	120,127	+1.00(+2.34%)
Apr 15, 2019	43.44	43.66	42.53	42.69	92,176	-0.64(-1.49%)
Apr 12, 2019	42.83	43.55	42.83	43.33	273,080	+0.83(+1.94%)
Apr 11, 2019	42.33	43.30	41.71	42.50	264,516	+2.11(+5.23%)
Apr 10, 2019	39.89	40.43	39.77	40.39	105,142	+0.50(+1.25%)
Apr 09, 2019	40.34	40.34	39.75	39.89	53,313	-0.47(-1.17%)
Apr 08, 2019	40.82	40.82	40.17	40.36	74,849	-0.54(-1.33%)
Apr 05, 2019	40.82	41.16	40.56	40.91	93,781	+0.24(+0.60%)
Apr 04, 2019	40.70	41.14	40.42	40.66	85,067	-0.22(-0.53%)
Apr 03, 2019	40.83	41.66	40.65	40.88	118,868	+0.15(+0.36%)
Apr 02, 2019	39.90	40.76	39.58	40.73	265,529	+0.74(+1.86%)

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.