Popular Inc (NQ: BPOP )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.43	35.16	33.92	34.63	986,967	-0.48(-1.37%)
May 28, 2020	36.59	36.60	34.87	35.11	577,475	-1.14(-3.14%)
May 27, 2020	35.42	36.26	33.95	36.25	939,299	+2.44(+7.21%)
May 26, 2020	34.11	34.62	33.57	33.81	1,393,077	+1.20(+3.68%)
May 22, 2020	33.17	33.66	32.21	32.61	802,780	-0.46(-1.38%)
May 21, 2020	32.74	33.47	32.62	33.07	662,731	+0.04(+0.13%)
May 20, 2020	32.41	33.25	32.41	33.02	952,924	+1.25(+3.95%)
May 19, 2020	32.78	32.85	31.76	31.77	1,038,577	-1.16(-3.52%)
May 18, 2020	32.16	33.37	31.86	32.92	1,160,143	+2.47(+8.12%)
May 15, 2020	29.87	30.81	29.44	30.45	953,209	+0.32(+1.05%)
May 14, 2020	28.11	30.15	27.47	30.14	1,096,417	+1.36(+4.72%)
May 13, 2020	30.70	30.71	28.61	28.78	856,768	-2.17(-7.00%)
May 12, 2020	31.54	32.12	30.91	30.94	1,205,919	-0.58(-1.84%)
May 11, 2020	31.80	32.05	31.34	31.52	1,082,032	-0.98(-3.02%)
May 08, 2020	32.20	32.73	31.42	32.50	1,594,384	+1.26(+4.04%)
May 07, 2020	30.71	32.22	30.71	31.24	866,746	+0.79(+2.59%)
May 06, 2020	32.00	32.47	30.43	30.45	1,051,512	-1.35(-4.25%)
May 05, 2020	33.74	34.31	31.60	31.80	1,287,604	-1.31(-3.95%)
May 04, 2020	32.20	33.22	31.63	33.11	1,075,883	+0.55(+1.70%)
May 01, 2020	32.76	34.21	32.02	32.56	720,552	-1.28(-3.78%)
Apr 30, 2020	35.05	36.28	33.79	33.84	1,291,069	-2.86(-7.79%)
Apr 29, 2020	35.27	37.32	34.99	36.70	1,682,313	+2.75(+8.11%)
Apr 28, 2020	34.86	35.68	33.68	33.94	1,188,728	+0.32(+0.94%)
Apr 27, 2020	30.90	34.09	30.84	33.63	1,048,067	+2.94(+9.57%)
Apr 24, 2020	30.37	31.25	29.94	30.69	894,474	+0.25(+0.84%)
Apr 23, 2020	29.13	31.08	28.88	30.43	895,999	+1.72(+5.98%)
Apr 22, 2020	29.87	30.36	28.59	28.72	1,121,863	-0.49(-1.68%)
Apr 21, 2020	29.00	30.04	28.77	29.21	990,992	-1.14(-3.76%)
Apr 20, 2020	29.80	31.43	29.14	30.35	925,950	-0.51(-1.65%)
Apr 17, 2020	29.09	31.14	28.54	30.86	765,258	+2.66(+9.44%)
Apr 16, 2020	28.97	29.15	27.84	28.19	1,202,480	-0.92(-3.15%)
Apr 15, 2020	29.67	30.04	29.04	29.11	1,216,541	-2.44(-7.73%)
Apr 14, 2020	32.50	33.42	31.04	31.55	1,105,630	-0.52(-1.61%)
Apr 13, 2020	34.29	34.29	31.92	32.07	929,674	-2.19(-6.40%)
Apr 09, 2020	33.91	35.89	33.45	34.26	2,267,606	+0.75(+2.25%)
Apr 08, 2020	32.34	33.78	32.04	33.50	1,057,700	+1.60(+5.03%)
Apr 07, 2020	32.68	33.82	31.69	31.90	1,880,330	+1.32(+4.30%)
Apr 06, 2020	29.30	30.85	29.04	30.58	1,157,344	+2.74(+9.86%)
Apr 03, 2020	28.64	29.15	27.37	27.84	1,227,607	-0.90(-3.14%)
Apr 02, 2020	29.04	29.89	28.02	28.74	1,130,873	-0.61(-2.09%)
Apr 01, 2020	28.54	30.08	28.17	29.36	1,269,670	-1.33(-4.34%)
Mar 31, 2020	30.99	32.92	29.83	30.69	1,991,455	-0.61(-1.96%)
Mar 30, 2020	30.68	31.50	29.41	31.30	1,586,786	+0.25(+0.79%)
Mar 27, 2020	29.30	32.23	28.48	31.06	2,217,083	-0.08(-0.25%)
Mar 26, 2020	29.72	31.64	28.95	31.14	1,621,568	+2.20(+7.61%)
Mar 25, 2020	28.51	30.33	28.12	28.94	1,869,628	+1.05(+3.77%)
Mar 24, 2020	24.92	28.43	24.81	27.88	1,752,231	+4.66(+20.09%)
Mar 23, 2020	22.79	23.74	21.96	23.22	1,885,440	+0.07(+0.30%)
Mar 20, 2020	22.42	25.33	21.72	23.15	5,895,914	+1.38(+6.32%)
Mar 19, 2020	21.28	24.38	20.77	21.77	1,985,727	+0.02(+0.08%)
Mar 18, 2020	23.99	24.54	20.88	21.75	3,474,606	-3.75(-14.71%)
Mar 17, 2020	26.76	27.06	25.26	25.51	2,911,500	-0.73(-2.77%)
Mar 16, 2020	28.21	29.06	26.05	26.23	2,266,863	-5.54(-17.42%)
Mar 13, 2020	30.96	31.77	28.85	31.77	1,696,545	+2.77(+9.54%)
Mar 12, 2020	31.40	32.72	28.77	29.00	2,305,819	-4.13(-12.48%)
Mar 11, 2020	34.20	34.68	32.86	33.14	2,161,308	-2.16(-6.13%)
Mar 10, 2020	34.46	35.89	33.48	35.30	2,073,227	+1.94(+5.81%)
Mar 09, 2020	35.14	38.06	32.57	33.36	2,378,418	-4.73(-12.42%)
Mar 06, 2020	38.85	39.74	37.49	38.09	1,192,114	-2.40(-5.92%)
Mar 05, 2020	41.22	41.61	40.16	40.49	824,650	-2.08(-4.88%)
Mar 04, 2020	42.23	42.82	41.08	42.56	681,525	+0.82(+1.97%)
Mar 03, 2020	43.21	43.51	41.08	41.74	707,411	-1.50(-3.46%)
Mar 02, 2020	41.55	43.33	41.29	43.24	800,375	+1.74(+4.19%)
Feb 28, 2020	40.92	41.84	40.58	41.50	1,347,964	-0.54(-1.30%)
Feb 27, 2020	42.23	43.76	40.82	42.04	875,747	-1.20(-2.78%)
Feb 26, 2020	44.44	44.70	42.97	43.25	788,705	-0.93(-2.10%)
Feb 25, 2020	45.60	45.60	43.88	44.17	1,037,010	-1.43(-3.13%)
Feb 24, 2020	45.49	46.30	45.23	45.60	841,293	-1.76(-3.73%)
Feb 21, 2020	47.36	47.67	47.18	47.36	625,943	-0.40(-0.83%)
Feb 20, 2020	47.80	48.20	47.41	47.76	566,442	-0.21(-0.43%)
Feb 19, 2020	47.53	48.38	47.53	47.97	690,950	+0.50(+1.06%)
Feb 18, 2020	48.14	48.35	47.24	47.47	686,392	-0.75(-1.56%)
Feb 14, 2020	48.83	48.89	48.14	48.22	591,027	-0.73(-1.48%)
Feb 13, 2020	48.47	49.09	48.47	48.95	373,159	+0.31(+0.64%)
Feb 12, 2020	48.96	49.59	48.47	48.64	550,750	-0.15(-0.30%)
Feb 11, 2020	48.67	49.41	48.51	48.78	4,716,228	+0.29(+0.59%)
Feb 10, 2020	48.45	48.59	48.22	48.50	504,135	-0.03(-0.07%)
Feb 07, 2020	49.15	49.37	48.48	48.53	403,845	-0.97(-1.96%)
Feb 06, 2020	50.38	50.43	49.44	49.50	549,014	-0.74(-1.48%)
Feb 05, 2020	49.50	50.49	49.44	50.24	711,152	+1.30(+2.65%)
Feb 04, 2020	49.59	49.95	48.85	48.95	642,757	-0.15(-0.30%)
Feb 03, 2020	48.57	49.34	48.57	49.09	544,722	+0.69(+1.43%)
Jan 31, 2020	48.89	49.39	48.30	48.40	693,232	-0.63(-1.29%)
Jan 30, 2020	48.52	49.07	48.18	49.03	451,854	+0.22(+0.44%)
Jan 29, 2020	49.89	49.89	48.69	48.82	687,868	-0.90(-1.81%)
Jan 28, 2020	52.27	52.27	48.30	49.72	1,259,250	-0.54(-1.08%)
Jan 27, 2020	50.37	50.62	49.79	50.26	771,525	-0.89(-1.74%)
Jan 24, 2020	52.01	52.01	50.78	51.15	379,913	-0.92(-1.76%)
Jan 23, 2020	51.83	52.28	51.44	52.07	494,851	+0.10(+0.20%)
Jan 22, 2020	52.57	52.67	51.77	51.97	536,343	-0.40(-0.76%)
Jan 21, 2020	52.80	53.14	52.30	52.36	819,004	-0.74(-1.38%)
Jan 17, 2020	52.76	53.15	52.54	53.10	324,417	+0.42(+0.80%)
Jan 16, 2020	52.17	52.70	52.17	52.67	313,493	+0.70(+1.35%)
Jan 15, 2020	51.37	52.03	51.14	51.97	577,284	+0.39(+0.75%)
Jan 14, 2020	51.65	51.87	51.42	51.58	315,857	-0.22(-0.43%)
Jan 13, 2020	51.63	51.92	51.45	51.81	332,588	+0.16(+0.30%)
Jan 10, 2020	52.16	52.34	51.52	51.65	830,930	-0.22(-0.43%)
Jan 09, 2020	51.11	52.63	50.31	51.88	891,029	+1.33(+2.64%)
Jan 08, 2020	49.82	50.61	49.64	50.55	486,402	+0.68(+1.37%)
Jan 07, 2020	50.17	50.34	49.73	49.86	368,322	-0.48(-0.96%)
Jan 06, 2020	50.30	50.38	49.79	50.35	585,145	-0.16(-0.33%)
Jan 03, 2020	50.42	50.92	49.92	50.51	325,805	-0.46(-0.90%)
Jan 02, 2020	50.96	51.11	50.65	50.97	379,169	+0.16(+0.31%)
Dec 31, 2019	50.51	50.96	50.51	50.81	301,525	+0.16(+0.32%)
Dec 30, 2019	50.91	51.03	50.56	50.65	222,525	-0.13(-0.26%)
Dec 27, 2019	50.83	50.94	50.71	50.78	534,607	-0.21(-0.41%)
Dec 26, 2019	50.99	51.11	50.70	50.99	233,216	+0.18(+0.36%)
Dec 24, 2019	50.88	50.94	50.69	50.81	116,540	+0.07(+0.14%)
Dec 23, 2019	51.07	51.38	50.42	50.74	362,124	-0.34(-0.66%)
Dec 20, 2019	51.03	51.48	50.52	51.07	1,053,259	+0.38(+0.75%)
Dec 19, 2019	50.94	51.31	50.46	50.69	977,015	-0.36(-0.71%)
Dec 18, 2019	51.46	51.61	50.93	51.06	486,175	-0.32(-0.62%)
Dec 17, 2019	50.80	51.52	50.80	51.38	676,809	+0.44(+0.87%)
Dec 16, 2019	50.83	51.34	50.83	50.94	462,613	+0.33(+0.65%)
Dec 13, 2019	50.82	51.03	50.21	50.61	289,154	-0.16(-0.31%)
Dec 12, 2019	50.06	51.00	49.97	50.76	536,875	+0.83(+1.66%)
Dec 11, 2019	49.40	50.01	49.37	49.93	714,878	+0.50(+1.01%)
Dec 10, 2019	48.65	49.47	48.61	49.43	1,603,338	+0.97(+2.00%)
Dec 09, 2019	48.38	48.83	48.30	48.46	588,284	-0.13(-0.27%)
Dec 06, 2019	48.51	48.88	48.48	48.59	416,910	+0.50(+1.04%)
Dec 05, 2019	47.71	48.11	47.65	48.09	551,407	+0.51(+1.07%)
Dec 04, 2019	47.18	47.91	47.18	47.58	635,460	+0.61(+1.29%)
Dec 03, 2019	47.00	47.03	46.25	46.97	682,809	-0.65(-1.37%)
Dec 02, 2019	47.83	48.17	47.46	47.63	369,981	+0.05(+0.11%)
Nov 29, 2019	47.88	48.12	47.52	47.58	185,309	-0.50(-1.04%)
Nov 27, 2019	47.67	48.28	47.44	48.08	570,111	+0.57(+1.19%)
Nov 26, 2019	48.09	48.29	47.35	47.51	586,920	-0.66(-1.37%)
Nov 25, 2019	47.37	48.29	47.31	48.17	646,840	+0.70(+1.47%)
Nov 22, 2019	47.30	47.91	47.13	47.47	1,011,761	+0.15(+0.33%)
Nov 21, 2019	47.45	47.66	47.15	47.32	752,601	+0.06(+0.13%)
Nov 20, 2019	47.04	47.63	46.75	47.26	719,735	+0.11(+0.24%)
Nov 19, 2019	46.99	47.24	46.60	47.15	1,232,536	+0.20(+0.42%)
Nov 18, 2019	47.33	47.56	46.73	46.95	564,638	-0.61(-1.28%)
Nov 15, 2019	47.98	48.19	47.31	47.56	613,590	-0.15(-0.31%)
Nov 14, 2019	47.53	47.76	47.14	47.71	871,895	+0.17(+0.36%)
Nov 13, 2019	47.53	47.82	47.22	47.53	349,599	-0.40(-0.83%)
Nov 12, 2019	47.85	48.27	47.61	47.93	463,359	+0.08(+0.16%)
Nov 11, 2019	47.75	48.10	47.50	47.85	800,986	-0.15(-0.32%)
Nov 08, 2019	47.76	48.02	47.58	48.01	441,534	+0.13(+0.27%)
Nov 07, 2019	48.19	48.54	47.66	47.88	962,406	-0.04(-0.09%)
Nov 06, 2019	48.20	48.39	47.44	47.92	353,322	-0.45(-0.92%)
Nov 05, 2019	48.74	48.96	48.32	48.37	538,814	-0.25(-0.51%)
Nov 04, 2019	47.79	48.67	47.79	48.62	584,352	+1.12(+2.35%)
Nov 01, 2019	47.22	47.57	47.22	47.50	511,635	+0.65(+1.40%)
Oct 31, 2019	47.53	47.53	46.36	46.85	606,186	-0.84(-1.77%)
Oct 30, 2019	48.43	48.45	47.50	47.69	468,888	-0.58(-1.19%)
Oct 29, 2019	47.69	48.72	47.58	48.26	714,582	+0.52(+1.10%)
Oct 28, 2019	47.35	48.05	47.31	47.74	699,424	+0.50(+1.06%)
Oct 25, 2019	46.60	47.54	46.60	47.24	901,552	+0.62(+1.33%)
Oct 24, 2019	46.77	47.19	46.33	46.62	785,672	+0.20(+0.43%)
Oct 23, 2019	47.22	47.22	45.18	46.42	1,481,493	-0.95(-2.00%)
Oct 22, 2019	47.58	48.07	46.97	47.37	926,295	-0.21(-0.45%)
Oct 21, 2019	47.33	47.78	47.29	47.59	461,500	+0.71(+1.50%)
Oct 18, 2019	47.08	47.29	46.83	46.88	440,604	-0.28(-0.60%)
Oct 17, 2019	47.18	47.34	46.86	47.16	310,814	+0.07(+0.15%)
Oct 16, 2019	47.42	47.77	46.91	47.09	506,665	-0.23(-0.49%)
Oct 15, 2019	47.20	47.76	46.91	47.33	470,968	+0.43(+0.91%)
Oct 14, 2019	46.57	47.04	46.25	46.90	882,520	+0.08(+0.17%)
Oct 11, 2019	47.50	47.78	46.77	46.82	675,089	+0.06(+0.13%)
Oct 10, 2019	46.09	46.88	45.87	46.76	913,711	+0.89(+1.95%)
Oct 09, 2019	45.62	46.18	45.49	45.86	428,749	+0.52(+1.14%)
Oct 08, 2019	46.23	46.48	45.23	45.35	933,764	-1.24(-2.66%)
Oct 07, 2019	46.43	46.94	46.36	46.59	708,662	-0.11(-0.24%)
Oct 04, 2019	46.02	46.76	45.84	46.70	423,979	+0.83(+1.80%)
Oct 03, 2019	45.60	46.06	45.10	45.87	755,793	+0.20(+0.43%)
Oct 02, 2019	45.77	45.91	45.25	45.68	501,705	-0.29(-0.64%)
Oct 01, 2019	46.66	47.28	45.85	45.97	672,631	-0.55(-1.18%)
Sep 30, 2019	46.91	47.01	46.50	46.52	322,366	-0.26(-0.55%)
Sep 27, 2019	46.88	47.76	46.59	46.78	334,928	+0.24(+0.52%)
Sep 26, 2019	46.86	46.97	46.44	46.54	413,235	-0.29(-0.62%)
Sep 25, 2019	46.35	47.01	46.29	46.83	884,627	+0.55(+1.19%)
Sep 24, 2019	46.72	47.09	46.02	46.28	658,224	-0.36(-0.77%)
Sep 23, 2019	46.62	46.89	46.31	46.64	1,021,287	-0.25(-0.53%)
Sep 20, 2019	47.10	47.58	46.83	46.89	1,080,352	+0.00(+0.00%)
Sep 19, 2019	46.69	47.28	46.64	46.89	659,082	+0.15(+0.33%)
Sep 18, 2019	46.25	46.85	45.90	46.73	661,676	+0.41(+0.89%)
Sep 17, 2019	46.40	46.66	45.97	46.32	602,402	-0.22(-0.46%)
Sep 16, 2019	46.82	47.24	46.43	46.54	427,860	-0.64(-1.35%)
Sep 13, 2019	47.14	47.59	46.74	47.17	756,002	+0.59(+1.27%)
Sep 12, 2019	46.96	47.30	46.20	46.58	888,063	-0.59(-1.26%)
Sep 11, 2019	47.06	47.39	46.28	47.17	798,506	+0.17(+0.36%)
Sep 10, 2019	46.44	47.06	45.77	47.00	571,361	+0.80(+1.72%)
Sep 09, 2019	45.38	46.56	45.38	46.21	410,418	+0.89(+1.96%)
Sep 06, 2019	45.75	45.95	45.14	45.32	302,395	-0.40(-0.88%)
Sep 05, 2019	45.25	46.20	45.25	45.72	543,488	+1.08(+2.41%)
Sep 04, 2019	44.47	44.87	44.26	44.64	285,296	+0.56(+1.26%)
Sep 03, 2019	44.67	44.67	43.86	44.08	448,266	-0.89(-1.98%)
Aug 30, 2019	44.84	45.12	44.55	44.97	297,602	+0.21(+0.46%)
Aug 29, 2019	44.02	45.08	44.02	44.77	310,432	+1.04(+2.37%)
Aug 28, 2019	43.19	44.22	43.08	43.73	512,861	+0.36(+0.83%)
Aug 27, 2019	44.02	44.39	42.89	43.37	617,538	-0.55(-1.25%)
Aug 26, 2019	43.84	44.18	43.76	43.92	361,277	+0.27(+0.63%)
Aug 23, 2019	44.62	45.29	43.37	43.65	723,901	-1.21(-2.71%)
Aug 22, 2019	44.85	45.10	44.21	44.86	470,040	+0.36(+0.81%)
Aug 21, 2019	44.91	44.91	44.28	44.50	447,574	+0.12(+0.27%)
Aug 20, 2019	45.25	45.25	44.24	44.38	642,157	-0.87(-1.93%)
Aug 19, 2019	45.52	45.85	45.17	45.26	287,587	+0.31(+0.69%)
Aug 16, 2019	44.19	45.15	44.19	44.95	284,160	+0.87(+1.98%)
Aug 15, 2019	44.67	44.97	43.95	44.08	372,859	-0.53(-1.19%)
Aug 14, 2019	44.89	45.30	43.96	44.61	567,964	-1.26(-2.74%)
Aug 13, 2019	44.85	46.42	44.84	45.86	574,375	+0.85(+1.88%)
Aug 12, 2019	46.09	46.24	44.64	45.02	667,349	-1.60(-3.43%)
Aug 09, 2019	46.71	46.92	46.34	46.62	295,615	-0.29(-0.62%)
Aug 08, 2019	46.26	47.23	46.26	46.91	532,240	+0.98(+2.14%)
Aug 07, 2019	45.26	46.07	44.79	45.92	714,387	-0.18(-0.39%)
Aug 06, 2019	46.16	46.44	45.63	46.10	448,916	+0.28(+0.62%)
Aug 05, 2019	45.97	46.07	45.08	45.82	546,959	-0.92(-1.98%)
Aug 02, 2019	47.66	47.72	46.49	46.74	491,523	-0.91(-1.90%)
Aug 01, 2019	49.17	49.40	47.01	47.65	1,041,164	-1.59(-3.23%)
Jul 31, 2019	49.49	49.94	49.09	49.24	751,149	-0.26(-0.52%)
Jul 30, 2019	48.62	49.69	48.40	49.50	502,845	+0.79(+1.62%)
Jul 29, 2019	49.78	50.19	48.61	48.71	560,290	-1.15(-2.32%)
Jul 26, 2019	49.11	49.93	48.95	49.87	562,943	+0.84(+1.71%)
Jul 25, 2019	48.69	49.84	48.41	49.03	827,553	+0.74(+1.52%)
Jul 24, 2019	47.48	48.60	47.25	48.29	956,582	+1.78(+3.83%)
Jul 23, 2019	46.63	47.04	46.37	46.51	706,151	-0.19(-0.40%)
Jul 22, 2019	47.01	47.19	46.67	46.70	697,511	-0.28(-0.60%)
Jul 19, 2019	47.02	47.59	46.95	46.98	607,596	-0.01(-0.02%)
Jul 18, 2019	46.46	47.30	46.46	46.99	419,165	+0.32(+0.68%)
Jul 17, 2019	47.28	47.54	46.49	46.68	691,948	-0.73(-1.53%)
Jul 16, 2019	47.75	47.76	47.12	47.40	814,927	-0.39(-0.82%)
Jul 15, 2019	48.34	48.73	47.65	47.80	568,136	-0.44(-0.90%)
Jul 12, 2019	47.31	48.45	47.27	48.23	482,757	+0.96(+2.03%)
Jul 11, 2019	46.94	47.38	46.80	47.28	521,319	+0.43(+0.91%)
Jul 10, 2019	47.66	47.76	46.66	46.85	567,140	-0.71(-1.49%)
Jul 09, 2019	47.75	48.15	47.18	47.56	468,897	-0.21(-0.43%)
Jul 08, 2019	47.62	48.10	47.49	47.76	418,601	-0.18(-0.37%)
Jul 05, 2019	47.57	48.05	47.02	47.94	484,276	+0.61(+1.28%)
Jul 03, 2019	47.03	47.42	46.69	47.34	240,794	+0.49(+1.04%)
Jul 02, 2019	46.97	47.38	46.32	46.85	382,002	-0.12(-0.26%)
Jul 01, 2019	46.93	47.26	46.69	46.97	499,492	+0.56(+1.22%)
Jun 28, 2019	46.28	46.66	45.69	46.40	1,057,507	+0.66(+1.44%)
Jun 27, 2019	45.01	46.09	45.01	45.74	673,219	+0.77(+1.71%)
Jun 26, 2019	44.91	45.24	44.67	44.97	411,641	+0.44(+0.98%)
Jun 25, 2019	44.94	45.01	44.43	44.54	476,025	-0.54(-1.20%)
Jun 24, 2019	44.79	45.50	44.63	45.08	482,144	+0.31(+0.69%)
Jun 21, 2019	45.12	45.47	44.70	44.77	792,516	-0.66(-1.45%)
Jun 20, 2019	45.50	45.74	44.43	45.43	657,809	+0.23(+0.51%)
Jun 19, 2019	45.41	45.93	45.07	45.20	412,585	-0.18(-0.40%)
Jun 18, 2019	44.96	45.69	44.94	45.38	473,599	+0.44(+0.99%)
Jun 17, 2019	45.14	45.33	44.59	44.93	438,451	-0.24(-0.53%)
Jun 14, 2019	45.56	45.74	44.94	45.17	493,511	-0.39(-0.85%)
Jun 13, 2019	46.03	46.26	45.39	45.56	599,937	-0.23(-0.50%)
Jun 12, 2019	45.73	46.14	45.20	45.79	403,350	+0.09(+0.19%)
Jun 11, 2019	45.88	46.32	45.47	45.70	482,222	+0.03(+0.06%)
Jun 10, 2019	46.09	46.33	45.64	45.68	343,359	+0.14(+0.30%)
Jun 07, 2019	45.62	46.06	45.28	45.54	422,441	-0.16(-0.36%)
Jun 06, 2019	45.80	46.14	45.32	45.70	335,247	-0.07(-0.15%)
Jun 05, 2019	45.97	46.22	45.51	45.77	414,342	-0.26(-0.56%)
Jun 04, 2019	45.56	46.30	45.56	46.03	574,715	+0.97(+2.15%)

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.