Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.35	45.71	45.20	45.37	2,768,651	-0.24(-0.52%)
May 30, 2019	45.54	45.92	45.46	45.61	2,156,533	+0.12(+0.27%)
May 29, 2019	45.37	45.56	45.14	45.49	2,879,460	+0.11(+0.25%)
May 28, 2019	45.91	46.25	45.37	45.37	4,737,441	-0.63(-1.37%)
May 24, 2019	45.64	46.08	45.64	46.00	2,824,392	+0.43(+0.95%)
May 23, 2019	45.88	45.89	45.29	45.57	2,859,287	-0.61(-1.32%)
May 22, 2019	45.89	46.25	45.67	46.18	2,461,682	+0.23(+0.50%)
May 21, 2019	45.99	46.20	45.81	45.95	2,890,049	+0.05(+0.12%)
May 20, 2019	45.88	46.15	45.65	45.89	3,592,975	-0.02(-0.04%)
May 17, 2019	45.36	46.14	45.25	45.91	3,302,344	+0.22(+0.48%)
May 16, 2019	45.28	45.99	45.22	45.69	2,792,223	+0.55(+1.21%)
May 15, 2019	44.64	45.33	44.63	45.15	4,063,081	+0.16(+0.35%)
May 14, 2019	44.49	45.25	44.43	44.99	3,469,280	+0.58(+1.31%)
May 13, 2019	44.50	44.76	44.13	44.41	4,570,374	-0.70(-1.56%)
May 10, 2019	44.30	45.19	44.15	45.11	4,253,064	+0.69(+1.54%)
May 09, 2019	43.91	44.50	43.91	44.42	3,513,649	+0.22(+0.50%)
May 08, 2019	43.96	44.56	43.92	44.20	3,002,393	+0.11(+0.26%)
May 07, 2019	44.20	44.47	43.91	44.09	3,353,179	-0.36(-0.81%)
May 06, 2019	43.91	44.59	43.75	44.45	2,621,198	+0.03(+0.06%)
May 03, 2019	44.27	44.60	44.23	44.42	2,556,771	+0.21(+0.48%)
May 02, 2019	44.18	44.49	43.96	44.21	2,908,672	+0.03(+0.06%)
May 01, 2019	44.44	44.62	44.11	44.19	3,947,089	-0.14(-0.32%)
Apr 30, 2019	43.81	44.34	43.75	44.33	4,776,696	+0.58(+1.33%)
Apr 29, 2019	43.73	44.08	43.69	43.75	2,913,159	+0.17(+0.38%)
Apr 26, 2019	43.47	44.01	42.82	43.58	3,243,244	+0.31(+0.71%)
Apr 25, 2019	42.80	43.30	42.75	43.27	3,340,803	+0.26(+0.59%)
Apr 24, 2019	42.95	43.12	42.83	43.02	2,769,533	-0.02(-0.04%)
Apr 23, 2019	42.81	43.35	42.67	43.03	3,972,170	+0.31(+0.72%)
Apr 22, 2019	42.83	43.00	42.63	42.73	2,539,079	-0.32(-0.74%)
Apr 18, 2019	43.10	43.34	42.89	43.04	4,855,205	-0.11(-0.24%)
Apr 17, 2019	43.78	43.78	43.05	43.15	3,519,284	-0.48(-1.11%)
Apr 16, 2019	43.15	43.65	42.97	43.63	3,780,842	+0.56(+1.31%)
Apr 15, 2019	43.61	43.68	42.93	43.07	4,897,411	-0.49(-1.13%)
Apr 12, 2019	43.81	43.82	43.17	43.56	4,104,517	+0.12(+0.28%)
Apr 11, 2019	43.43	43.61	43.24	43.44	3,576,930	+0.14(+0.33%)
Apr 10, 2019	43.05	43.33	42.94	43.30	2,833,759	+0.15(+0.35%)
Apr 09, 2019	43.17	43.28	42.96	43.15	3,502,774	-0.07(-0.16%)
Apr 08, 2019	43.22	43.35	43.03	43.22	3,754,657	+0.11(+0.24%)
Apr 05, 2019	43.09	43.17	42.95	43.11	3,579,888	+0.19(+0.45%)
Apr 04, 2019	42.98	43.16	42.81	42.92	2,870,035	+0.02(+0.04%)
Apr 03, 2019	43.60	43.60	42.48	42.90	6,238,868	-0.43(-0.99%)
Apr 02, 2019	43.80	43.85	43.32	43.33	4,125,744	-0.55(-1.26%)
Apr 01, 2019	44.27	44.40	43.79	43.89	4,621,443	-0.11(-0.24%)
Mar 29, 2019	43.99	44.03	43.72	43.99	4,626,987	+0.26(+0.60%)
Mar 28, 2019	43.91	44.10	43.48	43.73	2,254,097	-0.11(-0.24%)
Mar 27, 2019	43.83	44.01	43.66	43.83	2,635,557	-0.01(-0.02%)
Mar 26, 2019	43.91	44.11	43.55	43.84	2,514,880	+0.27(+0.63%)
Mar 25, 2019	43.55	43.76	43.35	43.57	2,550,475	+0.05(+0.12%)
Mar 22, 2019	43.69	43.98	43.48	43.52	4,087,810	-0.45(-1.02%)
Mar 21, 2019	43.33	44.03	43.24	43.97	3,501,297	+0.45(+1.03%)
Mar 20, 2019	44.05	44.26	43.46	43.52	3,416,766	-0.56(-1.28%)
Mar 19, 2019	44.43	44.57	43.98	44.08	2,782,945	-0.13(-0.30%)
Mar 18, 2019	44.09	44.36	43.95	44.21	3,216,519	+0.26(+0.60%)
Mar 15, 2019	43.54	44.12	43.54	43.95	7,780,103	+0.22(+0.50%)
Mar 14, 2019	43.42	43.73	43.36	43.73	2,701,299	+0.27(+0.63%)
Mar 13, 2019	43.35	43.65	43.28	43.46	2,706,536	+0.20(+0.47%)
Mar 12, 2019	43.26	43.42	43.10	43.25	2,876,128	+0.08(+0.18%)
Mar 11, 2019	42.93	43.19	42.80	43.17	2,541,558	+0.46(+1.07%)
Mar 08, 2019	42.54	42.79	42.39	42.72	2,889,324	-0.07(-0.16%)
Mar 07, 2019	42.94	43.08	42.60	42.79	3,361,331	-0.28(-0.65%)
Mar 06, 2019	43.19	43.44	43.05	43.07	2,486,143	-0.18(-0.41%)
Mar 05, 2019	43.22	43.40	42.96	43.25	2,766,329	+0.08(+0.18%)
Mar 04, 2019	43.30	43.74	42.88	43.17	3,037,491	-0.10(-0.22%)

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.