Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.99	45.15	44.91	45.15	93,379	-0.31(-0.68%)
May 30, 2019	45.38	45.51	45.35	45.46	40,053	+0.14(+0.30%)
May 29, 2019	45.28	45.37	45.15	45.32	33,370	-0.38(-0.82%)
May 28, 2019	46.07	46.13	45.67	45.70	23,629	-0.35(-0.76%)
May 24, 2019	46.06	46.07	45.91	46.05	13,373	+0.49(+1.07%)
May 23, 2019	45.41	45.61	45.41	45.56	191,712	-0.50(-1.09%)
May 22, 2019	46.07	46.12	45.98	46.07	52,707	-0.11(-0.24%)
May 21, 2019	46.14	46.25	46.05	46.18	43,031	+0.25(+0.54%)
May 20, 2019	45.85	46.06	45.82	45.93	65,812	-0.21(-0.46%)
May 17, 2019	46.12	46.34	46.11	46.14	58,068	-0.25(-0.53%)
May 16, 2019	46.21	46.48	46.21	46.39	43,031	+0.29(+0.63%)
May 15, 2019	45.59	46.13	45.59	46.10	86,442	+0.21(+0.46%)
May 14, 2019	45.73	46.00	45.62	45.89	90,517	+0.43(+0.94%)
May 13, 2019	45.64	45.69	45.34	45.46	52,046	-1.04(-2.24%)
May 10, 2019	46.15	46.55	45.93	46.50	68,861	+0.31(+0.66%)
May 09, 2019	45.95	46.22	45.76	46.19	28,797	-0.24(-0.51%)
May 08, 2019	46.35	46.55	46.27	46.43	33,404	+0.05(+0.11%)
May 07, 2019	46.72	46.72	46.16	46.38	62,281	-0.78(-1.66%)
May 06, 2019	46.71	47.17	46.60	47.17	51,946	-0.49(-1.02%)
May 03, 2019	47.38	47.65	47.34	47.65	105,579	+0.56(+1.19%)
May 02, 2019	47.27	47.27	47.04	47.09	251,742	-0.14(-0.31%)
May 01, 2019	47.57	47.64	47.19	47.23	56,914	-0.24(-0.50%)
Apr 30, 2019	47.50	47.61	47.34	47.47	851,240	+0.00(+0.01%)
Apr 29, 2019	47.34	47.51	47.30	47.47	36,066	+0.18(+0.39%)
Apr 26, 2019	47.23	47.34	47.18	47.28	89,038	+0.13(+0.27%)
Apr 25, 2019	47.07	47.17	47.02	47.16	159,326	-0.03(-0.05%)
Apr 24, 2019	47.31	47.33	47.15	47.18	71,336	-0.38(-0.81%)
Apr 23, 2019	47.40	47.57	47.34	47.57	188,642	+0.06(+0.13%)
Apr 22, 2019	47.38	47.51	47.38	47.51	233,134	+0.00(+0.00%)
Apr 18, 2019	47.53	47.55	47.40	47.51	169,162	-0.03(-0.07%)
Apr 17, 2019	47.65	47.65	47.43	47.54	44,043	+0.10(+0.22%)
Apr 16, 2019	47.56	47.56	47.41	47.44	63,600	+0.08(+0.16%)
Apr 15, 2019	47.40	47.40	47.28	47.36	145,185	+0.01(+0.02%)
Apr 12, 2019	47.31	47.35	47.24	47.35	125,053	+0.34(+0.73%)
Apr 11, 2019	47.04	47.08	46.88	47.01	49,067	-0.06(-0.13%)
Apr 10, 2019	46.99	47.11	46.94	47.07	53,967	+0.14(+0.29%)
Apr 09, 2019	47.03	47.03	46.88	46.94	75,846	-0.20(-0.43%)
Apr 08, 2019	47.17	47.17	47.03	47.14	83,616	+0.01(+0.02%)
Apr 05, 2019	47.03	47.13	47.00	47.13	21,702	+0.10(+0.22%)
Apr 04, 2019	46.92	47.04	46.92	47.03	23,435	-0.06(-0.13%)
Apr 03, 2019	47.07	47.24	46.99	47.09	19,684	+0.35(+0.75%)
Apr 02, 2019	46.69	46.82	46.59	46.74	189,323	+0.02(+0.04%)
Apr 01, 2019	46.63	46.73	46.54	46.72	53,795	+0.56(+1.22%)
Mar 29, 2019	46.17	46.18	45.98	46.16	34,020	+0.24(+0.52%)
Mar 28, 2019	45.92	46.01	45.78	45.92	52,766	-0.10(-0.22%)
Mar 27, 2019	46.19	46.20	45.74	46.02	150,432	-0.06(-0.13%)
Mar 26, 2019	46.10	46.19	45.99	46.08	22,181	+0.31(+0.67%)
Mar 25, 2019	45.73	45.84	45.59	45.78	85,958	-0.03(-0.07%)
Mar 22, 2019	46.17	46.19	45.75	45.81	21,937	-0.88(-1.88%)
Mar 21, 2019	46.39	46.69	46.39	46.69	41,077	+0.07(+0.15%)
Mar 20, 2019	46.52	46.83	46.30	46.62	67,115	+0.03(+0.07%)
Mar 19, 2019	46.87	46.87	46.50	46.59	164,753	-0.03(-0.07%)
Mar 18, 2019	46.43	46.62	46.38	46.62	577,080	+0.26(+0.57%)
Mar 15, 2019	46.19	46.37	46.19	46.36	165,877	+0.43(+0.93%)
Mar 14, 2019	45.92	45.97	45.83	45.93	108,410	-0.03(-0.06%)
Mar 13, 2019	45.69	45.96	45.69	45.95	67,842	+0.36(+0.79%)
Mar 12, 2019	45.56	45.62	45.48	45.60	153,464	+0.05(+0.11%)
Mar 11, 2019	45.19	45.55	45.19	45.55	179,717	+0.47(+1.04%)
Mar 08, 2019	44.89	45.09	44.87	45.08	195,909	-0.11(-0.25%)
Mar 07, 2019	45.56	45.57	45.13	45.19	53,997	-0.55(-1.19%)
Mar 06, 2019	45.97	45.97	45.71	45.73	74,136	-0.19(-0.41%)
Mar 05, 2019	45.84	46.00	45.80	45.92	123,879	+0.03(+0.07%)
Mar 04, 2019	46.08	46.08	45.70	45.89	93,607	-0.09(-0.19%)

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.