Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.74	45.91	45.66	45.91	91,844	-0.31(-0.68%)
May 30, 2019	46.14	46.27	46.11	46.22	39,394	+0.14(+0.30%)
May 29, 2019	46.04	46.13	45.91	46.08	32,821	-0.38(-0.82%)
May 28, 2019	46.84	46.90	46.44	46.46	23,241	-0.36(-0.76%)
May 24, 2019	46.83	46.84	46.68	46.82	13,153	+0.49(+1.07%)
May 23, 2019	46.17	46.37	46.17	46.32	188,560	-0.51(-1.09%)
May 22, 2019	46.84	46.89	46.75	46.84	51,841	-0.11(-0.24%)
May 21, 2019	46.91	47.03	46.82	46.95	42,324	+0.25(+0.54%)
May 20, 2019	46.62	46.83	46.58	46.70	64,730	-0.22(-0.46%)
May 17, 2019	46.89	47.11	46.88	46.91	57,114	-0.25(-0.53%)
May 16, 2019	46.98	47.26	46.98	47.17	42,324	+0.29(+0.63%)
May 15, 2019	46.35	46.90	46.35	46.87	85,021	+0.22(+0.46%)
May 14, 2019	46.50	46.77	46.39	46.65	89,028	+0.43(+0.94%)
May 13, 2019	46.40	46.45	46.10	46.22	51,190	-1.06(-2.24%)
May 10, 2019	46.92	47.33	46.70	47.28	67,729	+0.31(+0.66%)
May 09, 2019	46.72	47.00	46.52	46.97	28,323	-0.24(-0.51%)
May 08, 2019	47.12	47.33	47.04	47.21	32,855	+0.05(+0.11%)
May 07, 2019	47.50	47.50	46.93	47.16	61,257	-0.80(-1.66%)
May 06, 2019	47.49	47.95	47.38	47.95	51,092	-0.49(-1.02%)
May 03, 2019	48.17	48.45	48.13	48.45	103,843	+0.57(+1.19%)
May 02, 2019	48.06	48.06	47.82	47.88	247,602	-0.15(-0.31%)
May 01, 2019	48.37	48.44	47.98	48.02	55,978	-0.24(-0.50%)
Apr 30, 2019	48.29	48.40	48.13	48.27	837,243	+0.00(+0.01%)
Apr 29, 2019	48.14	48.31	48.09	48.26	35,473	+0.19(+0.39%)
Apr 26, 2019	48.02	48.13	47.97	48.08	87,574	+0.13(+0.27%)
Apr 25, 2019	47.86	47.96	47.81	47.95	156,707	-0.03(-0.05%)
Apr 24, 2019	48.10	48.12	47.94	47.97	70,163	-0.39(-0.81%)
Apr 23, 2019	48.19	48.36	48.14	48.36	185,541	+0.06(+0.13%)
Apr 22, 2019	48.17	48.30	48.17	48.30	229,300	+0.00(+0.00%)
Apr 18, 2019	48.33	48.34	48.19	48.30	166,380	-0.03(-0.07%)
Apr 17, 2019	48.45	48.45	48.22	48.34	43,319	+0.10(+0.22%)
Apr 16, 2019	48.35	48.35	48.20	48.23	62,554	+0.08(+0.16%)
Apr 15, 2019	48.19	48.19	48.08	48.15	142,797	+0.01(+0.02%)
Apr 12, 2019	48.10	48.14	48.03	48.14	122,997	+0.35(+0.73%)
Apr 11, 2019	47.82	47.87	47.66	47.80	48,260	-0.06(-0.13%)
Apr 10, 2019	47.77	47.90	47.72	47.86	53,080	+0.14(+0.29%)
Apr 09, 2019	47.82	47.82	47.67	47.72	74,599	-0.21(-0.43%)
Apr 08, 2019	47.95	47.95	47.82	47.93	82,241	+0.01(+0.02%)
Apr 05, 2019	47.82	47.92	47.79	47.92	21,345	+0.10(+0.22%)
Apr 04, 2019	47.70	47.82	47.70	47.82	23,049	-0.06(-0.13%)
Apr 03, 2019	47.86	48.03	47.77	47.88	19,361	+0.36(+0.75%)
Apr 02, 2019	47.47	47.60	47.37	47.52	186,210	+0.02(+0.04%)
Apr 01, 2019	47.41	47.51	47.32	47.50	52,910	+0.57(+1.22%)
Mar 29, 2019	46.94	46.95	46.74	46.93	33,460	+0.24(+0.52%)
Mar 28, 2019	46.69	46.78	46.55	46.69	51,898	-0.10(-0.22%)
Mar 27, 2019	46.96	46.97	46.51	46.79	147,958	-0.06(-0.13%)
Mar 26, 2019	46.87	46.96	46.75	46.85	21,816	+0.31(+0.67%)
Mar 25, 2019	46.50	46.60	46.35	46.54	84,544	-0.03(-0.07%)
Mar 22, 2019	46.94	46.97	46.52	46.58	21,576	-0.89(-1.88%)
Mar 21, 2019	47.17	47.47	47.17	47.47	40,402	+0.07(+0.15%)
Mar 20, 2019	47.30	47.62	47.08	47.40	66,012	+0.03(+0.07%)
Mar 19, 2019	47.65	47.65	47.28	47.36	162,044	-0.03(-0.07%)
Mar 18, 2019	47.21	47.40	47.15	47.40	567,591	+0.27(+0.57%)
Mar 15, 2019	46.96	47.15	46.96	47.13	163,150	+0.43(+0.93%)
Mar 14, 2019	46.69	46.74	46.59	46.70	106,627	-0.03(-0.06%)
Mar 13, 2019	46.45	46.73	46.45	46.72	66,726	+0.36(+0.79%)
Mar 12, 2019	46.32	46.39	46.24	46.36	150,941	+0.05(+0.11%)
Mar 11, 2019	45.94	46.31	45.94	46.31	176,762	+0.48(+1.04%)
Mar 08, 2019	45.64	45.85	45.62	45.83	192,687	-0.11(-0.25%)
Mar 07, 2019	46.32	46.33	45.88	45.94	53,109	-0.55(-1.19%)
Mar 06, 2019	46.74	46.74	46.47	46.50	72,917	-0.19(-0.41%)
Mar 05, 2019	46.60	46.77	46.57	46.69	121,842	+0.03(+0.07%)
Mar 04, 2019	46.85	46.85	46.46	46.65	92,067	-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.