Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.61	45.98	45.47	45.64	2,752,461	-0.24(-0.52%)
May 30, 2019	45.81	46.19	45.73	45.88	2,143,922	+0.12(+0.27%)
May 29, 2019	45.64	45.83	45.41	45.75	2,862,622	+0.12(+0.25%)
May 28, 2019	46.18	46.52	45.64	45.64	4,709,739	-0.63(-1.37%)
May 24, 2019	45.91	46.35	45.91	46.27	2,807,876	+0.44(+0.95%)
May 23, 2019	46.15	46.16	45.56	45.83	2,842,567	-0.61(-1.32%)
May 22, 2019	46.16	46.52	45.94	46.45	2,447,287	+0.23(+0.50%)
May 21, 2019	46.26	46.47	46.08	46.22	2,873,149	+0.05(+0.12%)
May 20, 2019	46.15	46.42	45.92	46.16	3,571,965	-0.02(-0.04%)
May 17, 2019	45.62	46.41	45.52	46.18	3,283,033	+0.22(+0.48%)
May 16, 2019	45.54	46.26	45.48	45.96	2,775,895	+0.55(+1.21%)
May 15, 2019	44.91	45.60	44.89	45.41	4,039,321	+0.16(+0.35%)
May 14, 2019	44.75	45.52	44.69	45.25	3,448,992	+0.58(+1.31%)
May 13, 2019	44.77	45.02	44.39	44.67	4,543,648	-0.71(-1.56%)
May 10, 2019	44.56	45.46	44.41	45.38	4,228,193	+0.69(+1.55%)
May 09, 2019	44.16	44.76	44.16	44.69	3,493,102	+0.22(+0.50%)
May 08, 2019	44.22	44.83	44.18	44.46	2,984,836	+0.12(+0.26%)
May 07, 2019	44.46	44.73	44.17	44.35	3,333,571	-0.36(-0.81%)
May 06, 2019	44.17	44.85	44.00	44.71	2,605,870	+0.03(+0.06%)
May 03, 2019	44.53	44.86	44.49	44.69	2,541,819	+0.21(+0.48%)
May 02, 2019	44.44	44.76	44.22	44.47	2,891,663	+0.03(+0.06%)
May 01, 2019	44.70	44.88	44.37	44.45	3,924,007	-0.14(-0.32%)
Apr 30, 2019	44.07	44.61	44.00	44.59	4,748,763	+0.58(+1.33%)
Apr 29, 2019	43.99	44.34	43.95	44.00	2,896,124	+0.17(+0.38%)
Apr 26, 2019	43.73	44.27	43.07	43.84	3,224,278	+0.31(+0.71%)
Apr 25, 2019	43.05	43.55	43.00	43.53	3,321,267	+0.26(+0.59%)
Apr 24, 2019	43.20	43.38	43.08	43.27	2,753,338	-0.02(-0.04%)
Apr 23, 2019	43.06	43.61	42.92	43.29	3,948,942	+0.31(+0.72%)
Apr 22, 2019	43.08	43.25	42.88	42.98	2,524,231	-0.32(-0.74%)
Apr 18, 2019	43.35	43.59	43.15	43.30	4,826,813	-0.11(-0.24%)
Apr 17, 2019	44.04	44.04	43.30	43.40	3,498,704	-0.49(-1.11%)
Apr 16, 2019	43.40	43.91	43.23	43.89	3,758,733	+0.57(+1.31%)
Apr 15, 2019	43.86	43.93	43.18	43.32	4,868,772	-0.50(-1.13%)
Apr 12, 2019	44.07	44.07	43.43	43.82	4,080,515	+0.12(+0.28%)
Apr 11, 2019	43.69	43.86	43.50	43.69	3,556,013	+0.14(+0.33%)
Apr 10, 2019	43.30	43.58	43.19	43.55	2,817,188	+0.15(+0.35%)
Apr 09, 2019	43.42	43.54	43.22	43.40	3,482,290	-0.07(-0.16%)
Apr 08, 2019	43.47	43.61	43.29	43.47	3,732,701	+0.11(+0.24%)
Apr 05, 2019	43.34	43.42	43.20	43.37	3,558,954	+0.19(+0.45%)
Apr 04, 2019	43.23	43.41	43.07	43.17	2,853,252	+0.02(+0.04%)
Apr 03, 2019	43.85	43.85	42.73	43.15	6,202,385	-0.43(-0.99%)
Apr 02, 2019	44.06	44.11	43.57	43.59	4,101,618	-0.56(-1.26%)
Apr 01, 2019	44.53	44.66	44.04	44.15	4,594,418	-0.11(-0.24%)
Mar 29, 2019	44.25	44.29	43.97	44.25	4,599,930	+0.27(+0.60%)
Mar 28, 2019	44.16	44.36	43.74	43.99	2,240,916	-0.11(-0.24%)
Mar 27, 2019	44.08	44.27	43.92	44.09	2,620,145	-0.01(-0.02%)
Mar 26, 2019	44.17	44.37	43.81	44.10	2,500,174	+0.27(+0.63%)
Mar 25, 2019	43.81	44.01	43.61	43.83	2,535,561	+0.05(+0.12%)
Mar 22, 2019	43.94	44.24	43.74	43.77	4,063,906	-0.45(-1.02%)
Mar 21, 2019	43.59	44.29	43.49	44.23	3,480,823	+0.45(+1.03%)
Mar 20, 2019	44.30	44.52	43.71	43.77	3,396,785	-0.57(-1.28%)
Mar 19, 2019	44.69	44.84	44.24	44.34	2,766,671	-0.13(-0.30%)
Mar 18, 2019	44.35	44.62	44.21	44.47	3,197,710	+0.27(+0.60%)
Mar 15, 2019	43.80	44.38	43.80	44.21	7,734,607	+0.22(+0.50%)
Mar 14, 2019	43.68	43.99	43.61	43.99	2,685,503	+0.27(+0.63%)
Mar 13, 2019	43.61	43.91	43.53	43.71	2,690,710	+0.20(+0.47%)
Mar 12, 2019	43.52	43.68	43.35	43.51	2,859,310	+0.08(+0.18%)
Mar 11, 2019	43.18	43.45	43.05	43.43	2,526,696	+0.46(+1.07%)
Mar 08, 2019	42.79	43.04	42.64	42.97	2,872,428	-0.07(-0.16%)
Mar 07, 2019	43.19	43.33	42.85	43.04	3,341,675	-0.28(-0.65%)
Mar 06, 2019	43.45	43.69	43.30	43.32	2,471,605	-0.18(-0.41%)
Mar 05, 2019	43.47	43.66	43.21	43.50	2,750,152	+0.08(+0.18%)
Mar 04, 2019	43.55	44.00	43.14	43.42	3,019,729	-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.