Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.74	44.74	44.45	44.45	5,799	-0.56(-1.24%)
May 30, 2019	44.94	45.14	44.92	45.01	14,576	+0.07(+0.16%)
May 29, 2019	45.15	45.15	44.68	44.93	12,496	-0.35(-0.77%)
May 28, 2019	45.72	45.78	45.27	45.28	14,712	-0.32(-0.70%)
May 24, 2019	45.77	45.79	45.61	45.61	5,903	+0.20(+0.43%)
May 23, 2019	45.65	45.65	45.30	45.41	12,154	-0.60(-1.31%)
May 22, 2019	46.02	46.12	45.95	46.01	9,707	-0.17(-0.36%)
May 21, 2019	46.30	46.30	46.02	46.18	8,386	+0.36(+0.79%)
May 20, 2019	46.23	46.23	45.69	45.82	5,219	-0.20(-0.44%)
May 17, 2019	46.36	46.36	45.94	46.02	10,200	-0.22(-0.47%)
May 16, 2019	46.21	46.45	46.14	46.24	8,510	+0.39(+0.85%)
May 15, 2019	45.36	45.99	45.28	45.85	11,815	+0.26(+0.57%)
May 14, 2019	45.47	45.85	45.46	45.59	10,286	+0.33(+0.73%)
May 13, 2019	45.97	45.97	45.04	45.26	14,401	-0.95(-2.06%)
May 10, 2019	45.81	46.21	45.43	46.21	4,787	+0.07(+0.14%)
May 09, 2019	45.88	46.21	45.60	46.14	15,554	-0.06(-0.12%)
May 08, 2019	46.19	46.44	46.07	46.20	9,669	+0.02(+0.05%)
May 07, 2019	46.43	46.43	45.95	46.18	10,080	-0.72(-1.54%)
May 06, 2019	46.75	46.90	46.45	46.90	8,351	-0.21(-0.44%)
May 03, 2019	46.81	47.14	46.81	47.11	22,586	+0.52(+1.12%)
May 02, 2019	46.72	46.96	46.37	46.59	53,534	-0.15(-0.33%)
May 01, 2019	47.16	47.16	46.66	46.74	36,344	-0.30(-0.64%)
Apr 30, 2019	46.85	47.04	46.68	47.04	14,752	+0.06(+0.14%)
Apr 29, 2019	46.92	47.08	46.92	46.97	7,426	+0.09(+0.19%)
Apr 26, 2019	46.73	46.89	46.62	46.89	21,962	+0.18(+0.40%)
Apr 25, 2019	46.61	46.89	46.60	46.70	29,854	-0.10(-0.21%)
Apr 24, 2019	46.75	46.92	46.65	46.80	15,733	-0.03(-0.06%)
Apr 23, 2019	46.62	46.97	46.60	46.83	24,639	+0.36(+0.77%)
Apr 22, 2019	46.46	46.64	46.32	46.47	4,777	-0.09(-0.18%)
Apr 18, 2019	46.57	46.60	46.24	46.55	27,721	+0.11(+0.23%)
Apr 17, 2019	46.41	46.61	46.39	46.45	32,578	-0.06(-0.14%)
Apr 16, 2019	46.65	46.78	46.33	46.51	36,566	-0.00(-0.00%)
Apr 15, 2019	46.29	46.60	46.29	46.52	6,530	-0.03(-0.06%)
Apr 12, 2019	46.41	46.68	46.39	46.54	22,700	+0.23(+0.50%)
Apr 11, 2019	46.56	46.56	46.22	46.31	38,976	-0.13(-0.29%)
Apr 10, 2019	46.33	46.57	46.29	46.45	11,708	+0.22(+0.47%)
Apr 09, 2019	46.31	46.42	46.10	46.23	7,471	-0.16(-0.35%)
Apr 08, 2019	46.32	46.45	46.22	46.39	44,923	+0.16(+0.35%)
Apr 05, 2019	46.28	46.32	46.15	46.23	14,540	+0.10(+0.21%)
Apr 04, 2019	46.07	46.25	45.95	46.13	48,754	+0.06(+0.13%)
Apr 03, 2019	46.38	46.38	46.01	46.07	6,967	+0.05(+0.10%)
Apr 02, 2019	45.93	46.07	45.93	46.03	11,145	-0.05(-0.11%)
Apr 01, 2019	45.87	46.19	45.87	46.08	30,951	+0.40(+0.88%)
Mar 29, 2019	45.68	45.68	45.57	45.67	3,975	+0.23(+0.50%)
Mar 28, 2019	45.30	45.45	45.18	45.45	7,695	+0.14(+0.32%)
Mar 27, 2019	45.50	45.50	45.01	45.30	29,762	-0.15(-0.34%)
Mar 26, 2019	45.25	45.51	45.17	45.45	22,591	+0.33(+0.72%)
Mar 25, 2019	44.94	45.19	44.93	45.13	16,410	+0.07(+0.15%)
Mar 22, 2019	45.70	45.70	45.06	45.06	42,889	-0.78(-1.71%)
Mar 21, 2019	45.59	45.86	45.48	45.85	18,943	+0.49(+1.07%)
Mar 20, 2019	45.47	45.63	45.19	45.36	8,372	-0.08(-0.17%)
Mar 19, 2019	45.46	45.74	45.43	45.43	8,076	-0.18(-0.40%)
Mar 18, 2019	45.52	45.64	45.39	45.62	11,123	+0.16(+0.35%)
Mar 15, 2019	45.40	45.59	45.39	45.46	18,609	+0.21(+0.46%)
Mar 14, 2019	45.27	45.34	45.08	45.25	8,153	-0.05(-0.11%)
Mar 13, 2019	45.27	45.41	44.95	45.30	13,237	+0.45(+1.00%)
Mar 12, 2019	44.73	45.05	44.73	44.86	5,083	+0.09(+0.20%)
Mar 11, 2019	44.28	44.84	44.28	44.77	8,443	+0.71(+1.61%)
Mar 08, 2019	43.99	44.10	43.76	44.06	7,359	-0.25(-0.56%)
Mar 07, 2019	44.60	44.60	44.12	44.30	146,664	-0.29(-0.66%)
Mar 06, 2019	44.89	44.89	44.57	44.60	7,989	-0.21(-0.47%)
Mar 05, 2019	44.87	44.92	44.56	44.81	7,411	+0.04(+0.08%)
Mar 04, 2019	45.15	45.15	44.51	44.77	31,945	-0.19(-0.42%)

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.