Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.60	45.74	45.46	45.59	22,394	-0.46(-0.99%)
May 30, 2019	46.10	46.25	45.88	46.05	21,857	+0.08(+0.18%)
May 29, 2019	46.03	46.03	45.70	45.97	51,542	-0.25(-0.54%)
May 28, 2019	46.64	46.80	46.18	46.22	59,037	-0.44(-0.94%)
May 24, 2019	46.75	46.76	46.50	46.65	18,088	+0.14(+0.30%)
May 23, 2019	46.74	46.74	46.24	46.51	65,076	-0.59(-1.26%)
May 22, 2019	47.05	47.22	47.00	47.11	52,083	-0.16(-0.33%)
May 21, 2019	47.00	47.33	47.00	47.27	39,798	+0.45(+0.95%)
May 20, 2019	46.74	46.98	46.67	46.82	69,703	-0.20(-0.43%)
May 17, 2019	46.99	47.38	46.95	47.02	92,809	-0.31(-0.65%)
May 16, 2019	47.01	47.54	47.01	47.33	28,120	+0.40(+0.85%)
May 15, 2019	46.51	47.04	46.51	46.93	32,620	+0.10(+0.22%)
May 14, 2019	46.58	47.07	46.35	46.83	62,972	+0.38(+0.82%)
May 13, 2019	46.80	46.80	46.20	46.45	46,432	-1.14(-2.40%)
May 10, 2019	47.20	47.59	46.73	47.59	34,359	+0.23(+0.49%)
May 09, 2019	47.00	47.41	46.82	47.36	37,869	-0.07(-0.16%)
May 08, 2019	47.52	47.66	47.33	47.43	60,090	-0.10(-0.21%)
May 07, 2019	47.89	47.90	47.24	47.53	35,936	-0.73(-1.52%)
May 06, 2019	47.66	48.30	47.66	48.27	32,283	-0.15(-0.31%)
May 03, 2019	48.14	48.45	48.14	48.42	21,218	+0.44(+0.91%)
May 02, 2019	47.90	48.10	47.66	47.98	26,295	+0.08(+0.17%)
May 01, 2019	48.47	48.47	47.90	47.90	29,590	-0.53(-1.09%)
Apr 30, 2019	48.25	48.43	48.05	48.43	62,292	+0.19(+0.38%)
Apr 29, 2019	48.28	48.37	48.24	48.24	30,568	+0.06(+0.12%)
Apr 26, 2019	47.89	48.22	47.89	48.18	16,587	+0.20(+0.41%)
Apr 25, 2019	48.08	48.08	47.71	47.99	44,274	-0.23(-0.49%)
Apr 24, 2019	48.17	48.37	48.17	48.22	55,992	+0.01(+0.02%)
Apr 23, 2019	47.83	48.24	47.83	48.21	84,533	+0.46(+0.97%)
Apr 22, 2019	47.71	47.77	47.67	47.75	28,987	-0.06(-0.12%)
Apr 18, 2019	47.75	47.90	47.58	47.80	70,981	+0.07(+0.14%)
Apr 17, 2019	48.06	48.06	47.67	47.74	32,830	-0.20(-0.43%)
Apr 16, 2019	48.06	48.10	47.82	47.94	102,112	-0.01(-0.02%)
Apr 15, 2019	48.05	48.05	47.85	47.95	134,015	-0.04(-0.08%)
Apr 12, 2019	47.89	48.04	47.82	47.99	147,494	+0.35(+0.74%)
Apr 11, 2019	47.56	47.67	47.49	47.64	84,415	+0.16(+0.34%)
Apr 10, 2019	47.39	47.55	47.25	47.48	60,750	+0.20(+0.42%)
Apr 09, 2019	47.56	47.56	47.22	47.28	49,086	-0.36(-0.76%)
Apr 08, 2019	47.46	47.64	47.38	47.64	24,151	+0.11(+0.22%)
Apr 05, 2019	47.37	47.58	47.37	47.53	39,597	+0.26(+0.55%)
Apr 04, 2019	47.26	47.31	47.16	47.27	53,114	+0.07(+0.14%)
Apr 03, 2019	47.31	47.35	47.07	47.20	122,107	+0.15(+0.32%)
Apr 02, 2019	47.07	47.12	46.93	47.05	71,267	-0.06(-0.14%)
Apr 01, 2019	47.11	47.12	46.88	47.12	130,123	+0.60(+1.30%)
Mar 29, 2019	46.50	46.58	46.37	46.52	32,476	+0.28(+0.60%)
Mar 28, 2019	46.03	46.28	45.85	46.24	73,958	+0.28(+0.60%)
Mar 27, 2019	45.98	46.17	45.66	45.96	76,032	-0.09(-0.20%)
Mar 26, 2019	45.88	46.16	45.78	46.05	50,963	+0.38(+0.83%)
Mar 25, 2019	45.56	45.85	45.46	45.67	42,571	+0.03(+0.06%)
Mar 22, 2019	46.35	46.35	45.65	45.65	44,561	-0.93(-1.99%)
Mar 21, 2019	45.86	46.66	45.86	46.57	26,121	+0.54(+1.17%)
Mar 20, 2019	46.33	46.58	45.91	46.03	46,229	-0.38(-0.82%)
Mar 19, 2019	46.74	46.76	46.30	46.41	27,865	-0.15(-0.32%)
Mar 18, 2019	46.32	46.58	46.32	46.56	31,204	+0.26(+0.56%)
Mar 15, 2019	46.28	46.51	46.22	46.30	41,540	+0.15(+0.32%)
Mar 14, 2019	46.17	46.26	46.07	46.16	34,846	-0.07(-0.15%)
Mar 13, 2019	46.09	46.38	46.09	46.23	68,497	+0.26(+0.56%)
Mar 12, 2019	46.06	46.10	45.88	45.97	34,877	+0.09(+0.20%)
Mar 11, 2019	45.50	45.89	45.50	45.88	39,190	+0.46(+1.02%)
Mar 08, 2019	45.39	45.41	45.11	45.41	146,954	-0.06(-0.14%)
Mar 07, 2019	45.90	45.90	45.36	45.48	75,677	-0.36(-0.78%)
Mar 06, 2019	46.38	46.38	45.84	45.84	140,970	-0.43(-0.92%)
Mar 05, 2019	46.40	46.43	46.17	46.26	47,162	-0.07(-0.16%)
Mar 04, 2019	46.72	46.93	46.03	46.34	50,692	-0.31(-0.67%)

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.