Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.00	47.07	45.86	46.86	5,121,240	+1.23(+2.70%)
Jun 27, 2019	45.25	45.95	45.25	45.63	1,269,039	+0.69(+1.55%)
Jun 26, 2019	45.22	45.77	44.67	44.93	1,325,437	+0.48(+1.08%)
Jun 25, 2019	45.42	45.84	44.43	44.45	1,454,804	-0.76(-1.69%)
Jun 24, 2019	44.92	45.38	44.92	45.22	1,010,001	+0.18(+0.39%)
Jun 21, 2019	44.91	45.20	44.77	45.04	2,355,831	-0.15(-0.32%)
Jun 20, 2019	45.36	45.48	44.59	45.19	1,071,457	+0.71(+1.61%)
Jun 19, 2019	45.15	45.18	44.44	44.47	1,388,003	-0.34(-0.76%)
Jun 18, 2019	43.13	44.87	43.13	44.82	1,764,081	+1.69(+3.92%)
Jun 17, 2019	43.04	43.77	42.74	43.12	1,731,973	+0.06(+0.14%)
Jun 14, 2019	43.43	43.45	42.51	43.06	1,772,037	-1.04(-2.35%)
Jun 13, 2019	44.73	45.04	43.79	44.10	1,653,922	-0.35(-0.79%)
Jun 12, 2019	45.64	45.73	44.41	44.45	1,581,055	-1.87(-4.03%)
Jun 11, 2019	46.62	46.88	45.89	46.32	1,650,845	+0.44(+0.96%)
Jun 10, 2019	44.66	46.19	44.66	45.88	2,763,473	+1.66(+3.76%)
Jun 07, 2019	44.11	44.52	43.92	44.22	1,781,954	+0.31(+0.71%)
Jun 06, 2019	43.76	44.17	43.51	43.91	2,039,717	+0.34(+0.79%)
Jun 05, 2019	43.59	43.81	42.65	43.56	1,944,204	+0.22(+0.50%)
Jun 04, 2019	41.95	43.41	41.60	43.35	2,276,824	+1.98(+4.78%)
Jun 03, 2019	41.52	41.96	40.97	41.37	1,738,419	+0.16(+0.38%)
May 31, 2019	41.10	41.99	41.06	41.22	2,227,621	-0.40(-0.96%)
May 30, 2019	41.45	42.36	41.45	41.62	1,542,056	+0.23(+0.54%)
May 29, 2019	40.22	41.44	40.02	41.39	2,245,010	+0.70(+1.73%)
May 28, 2019	40.96	41.24	40.42	40.69	1,844,901	-0.20(-0.48%)
May 24, 2019	41.52	41.86	40.84	40.88	2,116,432	-0.41(-0.99%)
May 23, 2019	41.77	41.97	40.68	41.29	2,366,601	-1.16(-2.74%)
May 22, 2019	42.45	42.86	42.11	42.46	2,236,390	-0.41(-0.96%)
May 21, 2019	43.36	43.87	42.66	42.87	4,060,323	+0.09(+0.21%)
May 20, 2019	43.05	43.92	42.76	42.78	2,917,370	-2.02(-4.51%)
May 17, 2019	45.38	45.79	44.72	44.80	1,397,464	-1.04(-2.28%)
May 16, 2019	45.63	46.29	45.03	45.84	1,895,660	+0.18(+0.38%)
May 15, 2019	44.56	46.16	44.40	45.67	1,130,449	+0.55(+1.21%)
May 14, 2019	45.26	45.74	44.78	45.12	1,375,288	+0.46(+1.03%)
May 13, 2019	45.30	45.75	44.34	44.66	2,057,637	-2.43(-5.16%)
May 10, 2019	46.54	47.45	46.08	47.09	1,609,455	+0.27(+0.58%)
May 09, 2019	46.20	47.02	45.52	46.82	2,209,443	-0.21(-0.46%)
May 08, 2019	46.60	47.59	46.53	47.03	2,266,895	+0.07(+0.15%)
May 07, 2019	46.88	46.97	45.86	46.96	2,195,041	-0.45(-0.95%)
May 06, 2019	46.78	47.73	46.24	47.41	1,960,753	-0.83(-1.72%)
May 03, 2019	48.07	48.27	47.76	48.24	1,954,441	+0.46(+0.96%)
May 02, 2019	47.51	48.25	47.19	47.78	1,787,587	+0.21(+0.45%)
May 01, 2019	48.15	48.63	47.57	47.57	1,791,108	-0.25(-0.53%)
Apr 30, 2019	47.67	48.16	47.26	47.82	1,706,362	-0.10(-0.20%)
Apr 29, 2019	47.60	48.09	47.34	47.92	2,067,999	+0.33(+0.70%)
Apr 26, 2019	46.73	48.34	46.24	47.59	2,813,371	+0.60(+1.27%)
Apr 25, 2019	47.30	47.71	46.39	46.99	4,056,868	+0.16(+0.33%)
Apr 24, 2019	45.59	48.26	44.86	46.84	10,404,830	+3.32(+7.63%)
Apr 23, 2019	43.57	43.81	43.29	43.52	3,277,737	-0.25(-0.58%)
Apr 22, 2019	43.64	43.80	43.46	43.77	1,742,996	+0.04(+0.09%)
Apr 18, 2019	43.92	44.10	43.52	43.73	1,465,703	-0.04(-0.09%)
Apr 17, 2019	44.37	44.48	43.50	43.77	2,160,789	-0.27(-0.62%)
Apr 16, 2019	43.41	44.12	42.94	44.05	1,881,604	+1.16(+2.71%)
Apr 15, 2019	42.94	43.19	42.36	42.88	1,397,625	-0.20(-0.45%)
Apr 12, 2019	43.19	43.28	42.77	43.08	1,304,839	+0.52(+1.22%)
Apr 11, 2019	42.94	43.15	42.34	42.56	1,574,323	-0.30(-0.71%)
Apr 10, 2019	42.62	43.01	42.09	42.87	2,957,018	+0.21(+0.50%)
Apr 09, 2019	42.99	43.14	42.48	42.65	2,663,733	-0.60(-1.38%)
Apr 08, 2019	43.06	43.30	42.58	43.25	1,301,676	+0.16(+0.36%)
Apr 05, 2019	42.84	43.33	42.59	43.09	1,614,681	+0.51(+1.19%)
Apr 04, 2019	42.43	42.70	41.96	42.58	1,735,157	+0.03(+0.07%)
Apr 03, 2019	41.67	42.67	41.27	42.55	3,037,548	+1.54(+3.76%)
Apr 02, 2019	40.73	41.18	40.18	41.01	2,287,855	+0.23(+0.57%)

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.