Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.23	47.30	47.11	47.23	163,684	+0.13(+0.27%)
Jun 27, 2019	47.08	47.13	46.93	47.11	71,488	-0.01(-0.02%)
Jun 26, 2019	47.45	47.45	47.08	47.12	212,387	-0.52(-1.09%)
Jun 25, 2019	47.69	47.78	47.55	47.64	497,752	-0.12(-0.24%)
Jun 24, 2019	47.71	47.84	47.70	47.75	35,324	+0.17(+0.36%)
Jun 21, 2019	47.62	47.74	47.55	47.58	31,979	-0.20(-0.41%)
Jun 20, 2019	47.64	47.80	47.57	47.78	29,287	+0.44(+0.93%)
Jun 19, 2019	47.13	47.44	47.04	47.34	71,530	+0.13(+0.29%)
Jun 18, 2019	47.57	47.57	47.18	47.21	61,392	-0.01(-0.02%)
Jun 17, 2019	47.25	47.28	47.11	47.22	38,516	-0.08(-0.17%)
Jun 14, 2019	47.21	47.37	47.21	47.30	53,978	-0.08(-0.17%)
Jun 13, 2019	47.49	47.49	47.26	47.38	75,240	-0.05(-0.11%)
Jun 12, 2019	47.39	47.61	47.36	47.43	112,862	+0.04(+0.07%)
Jun 11, 2019	47.32	47.45	47.27	47.40	162,084	+0.20(+0.43%)
Jun 10, 2019	47.31	47.31	47.12	47.19	25,949	-0.07(-0.15%)
Jun 07, 2019	46.97	47.35	46.97	47.26	82,714	+0.58(+1.24%)
Jun 06, 2019	46.47	46.74	46.47	46.69	62,404	+0.39(+0.84%)
Jun 05, 2019	46.19	46.38	46.13	46.30	113,057	+0.31(+0.68%)
Jun 04, 2019	45.94	45.99	45.80	45.98	59,723	+0.27(+0.58%)
Jun 03, 2019	45.35	45.77	45.29	45.72	362,501	+0.52(+1.16%)
May 31, 2019	45.35	45.35	45.11	45.19	142,214	-0.52(-1.15%)
May 30, 2019	45.62	45.73	45.52	45.72	51,637	+0.13(+0.29%)
May 29, 2019	45.67	45.70	45.36	45.59	203,100	-0.27(-0.60%)
May 28, 2019	46.47	46.60	45.86	45.86	71,085	-0.70(-1.51%)
May 24, 2019	46.64	46.70	46.45	46.56	62,317	+0.03(+0.06%)
May 23, 2019	46.40	46.53	46.34	46.53	17,868	-0.02(-0.04%)
May 22, 2019	46.36	46.63	46.32	46.55	103,406	+0.14(+0.31%)
May 21, 2019	46.64	46.64	46.36	46.41	97,388	-0.05(-0.11%)
May 20, 2019	46.51	46.71	46.45	46.46	56,267	-0.22(-0.48%)
May 17, 2019	46.58	46.82	46.58	46.69	47,104	+0.01(+0.02%)
May 16, 2019	46.49	46.91	46.49	46.68	49,169	+0.22(+0.48%)
May 15, 2019	46.07	46.48	46.07	46.45	21,705	+0.35(+0.77%)
May 14, 2019	45.97	46.31	45.97	46.10	130,014	+0.19(+0.41%)
May 13, 2019	45.89	46.02	45.78	45.91	30,173	-0.46(-0.99%)
May 10, 2019	45.94	46.43	45.71	46.38	56,006	+0.34(+0.73%)
May 09, 2019	45.92	46.08	45.69	46.04	19,160	+0.00(+0.00%)
May 08, 2019	45.98	46.23	45.92	46.04	39,055	+0.01(+0.02%)
May 07, 2019	46.33	46.38	45.90	46.03	118,138	-0.49(-1.05%)
May 06, 2019	46.12	46.55	46.12	46.52	196,800	-0.04(-0.08%)
May 03, 2019	46.41	46.61	46.37	46.55	52,175	+0.26(+0.56%)
May 02, 2019	46.28	46.34	46.10	46.30	113,756	+0.00(+0.00%)
May 01, 2019	46.80	46.85	46.30	46.30	187,520	-0.51(-1.08%)
Apr 30, 2019	46.39	46.85	46.30	46.80	194,901	+0.48(+1.03%)
Apr 29, 2019	46.16	46.33	46.16	46.32	192,985	+0.20(+0.44%)
Apr 26, 2019	45.83	46.18	45.83	46.12	51,949	+0.29(+0.64%)
Apr 25, 2019	45.76	45.86	45.62	45.82	32,648	-0.19(-0.41%)
Apr 24, 2019	46.03	46.15	45.92	46.01	264,701	-0.02(-0.04%)
Apr 23, 2019	45.98	46.11	45.96	46.03	53,429	+0.06(+0.14%)
Apr 22, 2019	45.94	46.16	45.94	45.97	35,342	-0.05(-0.12%)
Apr 18, 2019	46.11	46.14	45.85	46.02	59,950	+0.01(+0.02%)
Apr 17, 2019	45.95	46.01	45.86	46.01	35,925	+0.06(+0.14%)
Apr 16, 2019	46.02	46.02	45.82	45.95	179,586	+0.04(+0.10%)
Apr 15, 2019	45.75	45.98	45.75	45.90	66,258	+0.14(+0.31%)
Apr 12, 2019	45.63	45.76	45.56	45.76	59,387	+0.12(+0.27%)
Apr 11, 2019	45.66	45.81	45.57	45.64	40,005	-0.03(-0.06%)
Apr 10, 2019	45.63	45.81	45.59	45.67	38,547	+0.01(+0.02%)
Apr 09, 2019	45.60	45.66	45.45	45.66	168,115	-0.06(-0.14%)
Apr 08, 2019	45.63	45.74	45.55	45.72	48,760	+0.17(+0.37%)
Apr 05, 2019	45.51	45.61	45.43	45.55	39,666	+0.03(+0.06%)
Apr 04, 2019	45.47	45.58	45.45	45.52	165,633	+0.04(+0.08%)
Apr 03, 2019	45.58	45.63	45.41	45.49	195,978	-0.09(-0.19%)
Apr 02, 2019	45.70	45.73	45.57	45.58	237,442	-0.29(-0.64%)

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.