Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.08	46.33	45.90	46.27	50,379	-0.30(-0.65%)
May 30, 2019	46.58	46.62	46.47	46.58	34,445	+0.01(+0.02%)
May 29, 2019	46.61	46.74	46.45	46.57	53,268	-0.20(-0.42%)
May 28, 2019	47.12	47.16	46.72	46.76	34,604	-0.23(-0.49%)
May 24, 2019	47.04	47.04	46.86	47.00	43,398	+0.48(+1.03%)
May 23, 2019	46.54	46.59	46.41	46.52	37,582	-0.30(-0.64%)
May 22, 2019	46.81	46.91	46.77	46.82	29,542	-0.28(-0.60%)
May 21, 2019	46.92	47.10	46.86	47.10	63,828	+0.34(+0.74%)
May 20, 2019	46.89	46.89	46.71	46.76	36,958	-0.04(-0.09%)
May 17, 2019	46.93	47.05	46.80	46.80	50,379	-0.26(-0.55%)
May 16, 2019	47.05	47.29	47.04	47.06	41,506	+0.18(+0.39%)
May 15, 2019	46.55	46.94	46.50	46.88	35,890	+0.10(+0.22%)
May 14, 2019	46.65	46.83	46.64	46.77	162,608	+0.53(+1.15%)
May 13, 2019	46.50	46.52	46.21	46.24	44,715	-1.10(-2.32%)
May 10, 2019	47.04	47.36	46.73	47.34	80,746	+0.32(+0.68%)
May 09, 2019	46.64	47.03	46.51	47.02	82,602	-0.23(-0.49%)
May 08, 2019	47.18	47.38	47.13	47.25	60,117	-0.26(-0.54%)
May 07, 2019	47.95	47.95	47.35	47.51	100,233	-0.73(-1.51%)
May 06, 2019	47.86	48.25	47.81	48.24	43,596	-0.54(-1.11%)
May 03, 2019	48.47	48.85	48.47	48.78	45,027	+0.55(+1.14%)
May 02, 2019	48.29	48.46	48.17	48.23	50,024	-0.02(-0.04%)
May 01, 2019	48.46	48.68	48.24	48.25	38,759	-0.14(-0.28%)
Apr 30, 2019	48.48	48.56	48.32	48.39	41,990	-0.19(-0.39%)
Apr 29, 2019	48.45	48.64	48.44	48.58	40,299	+0.10(+0.21%)
Apr 26, 2019	48.29	48.47	48.29	48.47	65,970	+0.32(+0.66%)
Apr 25, 2019	48.15	48.22	48.03	48.16	36,799	+0.10(+0.21%)
Apr 24, 2019	48.14	48.17	47.97	48.05	74,308	-0.48(-0.99%)
Apr 23, 2019	48.29	48.55	48.29	48.53	33,969	+0.29(+0.61%)
Apr 22, 2019	48.15	48.29	48.15	48.24	46,707	-0.21(-0.43%)
Apr 18, 2019	48.42	48.50	48.33	48.45	30,367	+0.04(+0.09%)
Apr 17, 2019	48.64	48.64	48.36	48.41	56,663	+0.00(+0.00%)
Apr 16, 2019	48.48	48.53	48.40	48.41	73,171	+0.20(+0.41%)
Apr 15, 2019	48.32	48.32	48.20	48.21	65,505	-0.07(-0.14%)
Apr 12, 2019	48.27	48.30	48.19	48.28	39,326	+0.35(+0.74%)
Apr 11, 2019	48.04	48.04	47.86	47.92	28,108	-0.27(-0.55%)
Apr 10, 2019	48.11	48.20	48.09	48.19	42,154	+0.13(+0.27%)
Apr 09, 2019	48.17	48.18	48.02	48.06	167,433	-0.26(-0.53%)
Apr 08, 2019	48.26	48.35	48.18	48.32	115,391	-0.09(-0.18%)
Apr 05, 2019	48.26	48.41	48.26	48.41	37,348	+0.10(+0.21%)
Apr 04, 2019	48.23	48.39	48.23	48.30	106,011	-0.19(-0.39%)
Apr 03, 2019	48.56	48.63	48.38	48.49	345,776	+0.34(+0.70%)
Apr 02, 2019	48.18	48.21	48.09	48.16	133,676	-0.25(-0.51%)
Apr 01, 2019	48.30	48.41	48.17	48.41	119,194	+0.59(+1.24%)
Mar 29, 2019	47.74	47.86	47.59	47.81	423,395	+0.18(+0.38%)
Mar 28, 2019	47.48	47.64	47.43	47.63	50,617	+0.20(+0.42%)
Mar 27, 2019	47.67	47.70	47.29	47.43	50,570	-0.26(-0.54%)
Mar 26, 2019	47.78	47.86	47.58	47.69	35,709	+0.46(+0.98%)
Mar 25, 2019	47.00	47.23	46.91	47.23	47,322	+0.04(+0.09%)
Mar 22, 2019	47.53	47.57	47.15	47.19	61,548	-0.57(-1.19%)
Mar 21, 2019	47.51	47.76	47.46	47.75	43,036	+0.25(+0.52%)
Mar 20, 2019	47.36	47.72	47.20	47.50	57,851	-0.03(-0.07%)
Mar 19, 2019	47.61	47.69	47.44	47.54	35,417	+0.04(+0.09%)
Mar 18, 2019	47.37	47.53	47.37	47.49	57,919	+0.18(+0.38%)
Mar 15, 2019	47.13	47.39	47.13	47.31	41,885	+0.43(+0.92%)
Mar 14, 2019	46.83	46.97	46.77	46.88	336,453	-0.38(-0.80%)
Mar 13, 2019	47.04	47.38	47.04	47.26	31,258	+0.15(+0.33%)
Mar 12, 2019	47.13	47.26	47.10	47.11	24,505	+0.00(+0.00%)
Mar 11, 2019	46.68	47.11	46.68	47.11	30,573	+0.56(+1.20%)
Mar 08, 2019	46.30	46.55	46.30	46.55	88,774	-0.15(-0.31%)
Mar 07, 2019	47.07	47.07	46.67	46.70	35,804	-0.54(-1.14%)
Mar 06, 2019	47.39	47.39	47.20	47.24	34,519	-0.17(-0.36%)
Mar 05, 2019	47.30	47.51	47.26	47.41	126,051	+0.09(+0.20%)
Mar 04, 2019	47.51	47.55	47.16	47.31	88,574	-0.11(-0.24%)

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.