Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	50.21	51.39	50.18	51.26	1,324,461	+1.09(+2.18%)
Jun 27, 2019	49.50	50.37	49.50	50.17	1,560,619	+0.81(+1.64%)
Jun 26, 2019	49.86	50.10	48.98	49.36	1,357,220	-0.70(-1.40%)
Jun 25, 2019	49.39	50.11	49.22	50.06	812,207	+0.77(+1.56%)
Jun 24, 2019	49.27	50.28	49.18	49.29	1,327,754	+0.38(+0.78%)
Jun 21, 2019	49.63	49.95	48.66	48.91	982,830	-0.73(-1.47%)
Jun 20, 2019	50.54	50.89	49.12	49.64	1,238,885	-0.40(-0.80%)
Jun 19, 2019	50.30	50.60	49.77	50.04	1,373,890	-0.10(-0.19%)
Jun 18, 2019	49.81	51.13	49.68	50.14	1,400,281	+0.65(+1.32%)
Jun 17, 2019	49.49	49.82	49.13	49.49	1,575,721	+0.02(+0.04%)
Jun 14, 2019	48.88	49.52	48.66	49.47	889,779	+0.58(+1.18%)
Jun 13, 2019	48.81	49.04	48.50	48.89	504,717	+0.26(+0.54%)
Jun 12, 2019	48.98	49.22	48.45	48.63	804,655	-0.26(-0.54%)
Jun 11, 2019	49.56	49.70	48.60	48.89	872,517	-0.34(-0.69%)
Jun 10, 2019	49.13	49.69	49.05	49.23	562,006	+0.19(+0.38%)
Jun 07, 2019	49.14	49.46	48.60	49.05	674,336	+0.16(+0.32%)
Jun 06, 2019	47.93	49.05	47.84	48.89	1,476,991	+1.05(+2.20%)
Jun 05, 2019	47.73	48.08	47.41	47.84	1,705,583	+0.16(+0.33%)
Jun 04, 2019	46.57	47.71	46.24	47.68	1,373,510	+1.31(+2.82%)
Jun 03, 2019	45.79	46.92	45.79	46.38	1,010,407	+0.55(+1.19%)
May 31, 2019	45.46	46.29	45.30	45.83	1,165,033	-0.19(-0.42%)
May 30, 2019	46.12	46.48	45.66	46.03	1,062,902	-0.04(-0.08%)
May 29, 2019	46.23	46.57	45.74	46.07	1,011,147	-0.42(-0.90%)
May 28, 2019	46.59	46.88	46.19	46.49	1,063,469	-0.18(-0.38%)
May 24, 2019	46.78	47.13	46.54	46.66	1,151,081	+0.12(+0.25%)
May 23, 2019	46.35	47.09	46.17	46.54	1,876,028	+0.09(+0.19%)
May 22, 2019	47.08	47.41	46.34	46.46	1,114,380	-0.77(-1.63%)
May 21, 2019	47.00	47.65	47.00	47.23	1,634,257	+0.30(+0.64%)
May 20, 2019	47.17	47.28	46.91	46.92	1,319,844	-0.47(-0.99%)
May 17, 2019	47.50	47.61	47.06	47.39	1,392,685	-0.18(-0.37%)
May 16, 2019	47.49	47.80	47.16	47.57	2,946,195	+0.23(+0.49%)
May 15, 2019	48.08	48.26	47.16	47.33	2,383,391	-0.73(-1.52%)
May 14, 2019	48.44	48.64	47.80	48.06	2,948,284	-0.32(-0.66%)
May 13, 2019	48.91	48.91	47.87	48.39	1,371,122	-1.23(-2.48%)
May 10, 2019	49.65	49.96	49.21	49.61	1,614,283	-0.17(-0.33%)
May 09, 2019	49.67	50.00	48.94	49.78	2,325,604	-0.39(-0.78%)
May 08, 2019	51.07	51.47	50.10	50.17	1,535,189	-1.09(-2.13%)
May 07, 2019	51.50	51.64	51.06	51.26	1,132,576	-0.79(-1.52%)
May 06, 2019	51.82	52.42	51.75	52.05	1,229,518	-0.56(-1.06%)
May 03, 2019	52.33	53.36	52.08	52.61	2,697,962	+0.39(+0.75%)
May 02, 2019	53.07	53.07	48.74	52.22	9,483,563	-5.05(-8.82%)
May 01, 2019	57.46	57.67	57.10	57.27	1,529,715	-0.05(-0.09%)
Apr 30, 2019	56.94	57.39	56.51	57.31	947,322	+0.26(+0.46%)
Apr 29, 2019	56.90	57.15	56.75	57.05	845,390	+0.28(+0.50%)
Apr 26, 2019	56.18	56.93	56.05	56.77	691,366	+0.55(+0.97%)
Apr 25, 2019	56.32	56.82	56.12	56.22	1,547,766	-0.26(-0.47%)
Apr 24, 2019	56.68	56.90	56.32	56.49	1,080,385	+0.06(+0.10%)
Apr 23, 2019	55.82	56.80	55.70	56.43	978,485	+0.52(+0.92%)
Apr 22, 2019	56.05	56.28	55.75	55.91	568,353	-0.17(-0.30%)
Apr 18, 2019	55.94	56.33	55.63	56.08	1,086,961	+0.23(+0.42%)
Apr 17, 2019	57.02	57.02	55.83	55.84	1,176,787	-0.99(-1.75%)
Apr 16, 2019	57.23	57.60	56.81	56.84	1,886,811	-0.51(-0.88%)
Apr 15, 2019	56.95	57.48	56.66	57.34	2,163,122	+0.33(+0.58%)
Apr 12, 2019	56.30	57.05	56.19	57.01	1,743,652	+0.85(+1.51%)
Apr 11, 2019	55.17	56.24	55.10	56.16	1,577,301	+1.00(+1.82%)
Apr 10, 2019	54.35	55.19	54.14	55.16	888,192	+0.99(+1.84%)
Apr 09, 2019	54.41	54.43	54.03	54.17	1,368,682	-0.47(-0.86%)
Apr 08, 2019	54.18	54.94	53.77	54.63	1,037,896	+0.40(+0.74%)
Apr 05, 2019	53.86	54.29	53.72	54.23	801,961	+0.32(+0.60%)
Apr 04, 2019	53.58	53.91	53.19	53.91	828,045	+0.43(+0.80%)
Apr 03, 2019	52.93	53.50	52.85	53.48	1,342,871	+0.87(+1.65%)
Apr 02, 2019	53.04	53.15	52.51	52.62	1,030,236	-0.42(-0.79%)

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.