Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.61	45.97	45.46	45.63	2,752,864	-0.24(-0.52%)
May 30, 2019	45.80	46.18	45.72	45.87	2,144,237	+0.12(+0.27%)
May 29, 2019	45.63	45.82	45.40	45.75	2,863,042	+0.12(+0.25%)
May 28, 2019	46.17	46.51	45.63	45.63	4,710,429	-0.63(-1.37%)
May 24, 2019	45.90	46.34	45.90	46.26	2,808,288	+0.44(+0.95%)
May 23, 2019	46.15	46.16	45.55	45.83	2,842,983	-0.61(-1.32%)
May 22, 2019	46.16	46.52	45.93	46.44	2,447,645	+0.23(+0.50%)
May 21, 2019	46.25	46.47	46.08	46.21	2,873,570	+0.05(+0.12%)
May 20, 2019	46.14	46.41	45.91	46.16	3,572,489	-0.02(-0.04%)
May 17, 2019	45.62	46.40	45.51	46.17	3,283,514	+0.22(+0.48%)
May 16, 2019	45.54	46.25	45.48	45.95	2,776,302	+0.55(+1.21%)
May 15, 2019	44.90	45.59	44.88	45.40	4,039,914	+0.16(+0.35%)
May 14, 2019	44.74	45.51	44.69	45.25	3,449,498	+0.58(+1.31%)
May 13, 2019	44.76	45.02	44.38	44.66	4,544,315	-0.71(-1.56%)
May 10, 2019	44.55	45.45	44.40	45.37	4,228,813	+0.69(+1.54%)
May 09, 2019	44.16	44.75	44.16	44.68	3,493,615	+0.22(+0.50%)
May 08, 2019	44.21	44.82	44.17	44.46	2,985,273	+0.12(+0.26%)
May 07, 2019	44.46	44.72	44.17	44.34	3,334,060	-0.36(-0.81%)
May 06, 2019	44.17	44.84	44.00	44.71	2,606,252	+0.03(+0.06%)
May 03, 2019	44.52	44.86	44.48	44.68	2,542,192	+0.21(+0.48%)
May 02, 2019	44.43	44.75	44.21	44.47	2,892,087	+0.03(+0.06%)
May 01, 2019	44.70	44.88	44.36	44.44	3,924,583	-0.14(-0.32%)
Apr 30, 2019	44.06	44.60	44.00	44.58	4,749,460	+0.58(+1.33%)
Apr 29, 2019	43.98	44.33	43.94	44.00	2,896,549	+0.17(+0.38%)
Apr 26, 2019	43.72	44.26	43.07	43.83	3,224,751	+0.31(+0.71%)
Apr 25, 2019	43.04	43.55	43.00	43.52	3,321,754	+0.26(+0.59%)
Apr 24, 2019	43.19	43.37	43.08	43.26	2,753,741	-0.02(-0.04%)
Apr 23, 2019	43.05	43.60	42.92	43.28	3,949,521	+0.31(+0.72%)
Apr 22, 2019	43.08	43.25	42.87	42.97	2,524,602	-0.32(-0.74%)
Apr 18, 2019	43.34	43.59	43.14	43.29	4,827,521	-0.11(-0.24%)
Apr 17, 2019	44.03	44.03	43.30	43.40	3,499,218	-0.49(-1.11%)
Apr 16, 2019	43.40	43.90	43.22	43.88	3,759,284	+0.57(+1.31%)
Apr 15, 2019	43.86	43.93	43.17	43.32	4,869,486	-0.50(-1.13%)
Apr 12, 2019	44.06	44.07	43.42	43.81	4,081,114	+0.12(+0.28%)
Apr 11, 2019	43.68	43.86	43.49	43.69	3,556,534	+0.14(+0.33%)
Apr 10, 2019	43.30	43.58	43.18	43.55	2,817,601	+0.15(+0.35%)
Apr 09, 2019	43.41	43.53	43.21	43.40	3,482,801	-0.07(-0.16%)
Apr 08, 2019	43.47	43.60	43.28	43.47	3,733,248	+0.11(+0.24%)
Apr 05, 2019	43.33	43.41	43.20	43.36	3,559,476	+0.19(+0.45%)
Apr 04, 2019	43.23	43.40	43.06	43.17	2,853,671	+0.02(+0.04%)
Apr 03, 2019	43.85	43.85	42.73	43.15	6,203,294	-0.43(-0.99%)
Apr 02, 2019	44.05	44.10	43.56	43.58	4,102,220	-0.56(-1.26%)
Apr 01, 2019	44.52	44.65	44.04	44.14	4,595,092	-0.11(-0.24%)
Mar 29, 2019	44.25	44.28	43.97	44.25	4,600,604	+0.27(+0.60%)
Mar 28, 2019	44.16	44.35	43.73	43.98	2,241,245	-0.11(-0.24%)
Mar 27, 2019	44.08	44.26	43.91	44.09	2,620,529	-0.01(-0.02%)
Mar 26, 2019	44.17	44.37	43.80	44.09	2,500,540	+0.27(+0.63%)
Mar 25, 2019	43.80	44.01	43.60	43.82	2,535,933	+0.05(+0.12%)
Mar 22, 2019	43.94	44.24	43.73	43.77	4,064,502	-0.45(-1.02%)
Mar 21, 2019	43.58	44.29	43.48	44.22	3,481,333	+0.45(+1.03%)
Mar 20, 2019	44.30	44.51	43.71	43.77	3,397,283	-0.57(-1.28%)
Mar 19, 2019	44.69	44.83	44.23	44.33	2,767,077	-0.13(-0.30%)
Mar 18, 2019	44.34	44.62	44.20	44.47	3,198,179	+0.27(+0.60%)
Mar 15, 2019	43.79	44.38	43.79	44.20	7,735,741	+0.22(+0.50%)
Mar 14, 2019	43.67	43.98	43.60	43.98	2,685,897	+0.27(+0.63%)
Mar 13, 2019	43.60	43.90	43.53	43.71	2,691,104	+0.20(+0.47%)
Mar 12, 2019	43.51	43.67	43.34	43.50	2,859,729	+0.08(+0.18%)
Mar 11, 2019	43.17	43.44	43.04	43.42	2,527,066	+0.46(+1.07%)
Mar 08, 2019	42.79	43.03	42.63	42.96	2,872,849	-0.07(-0.16%)
Mar 07, 2019	43.18	43.33	42.85	43.03	3,342,165	-0.28(-0.65%)
Mar 06, 2019	43.44	43.69	43.30	43.32	2,471,968	-0.18(-0.41%)
Mar 05, 2019	43.47	43.65	43.21	43.49	2,750,556	+0.08(+0.18%)
Mar 04, 2019	43.55	43.99	43.13	43.41	3,020,172	-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.