Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.33	45.33	45.08	45.17	142,301	-0.52(-1.15%)
May 30, 2019	45.59	45.70	45.49	45.69	51,669	+0.13(+0.29%)
May 29, 2019	45.65	45.67	45.34	45.56	203,225	-0.27(-0.60%)
May 28, 2019	46.44	46.57	45.83	45.83	71,129	-0.70(-1.51%)
May 24, 2019	46.61	46.67	46.42	46.53	62,355	+0.03(+0.06%)
May 23, 2019	46.37	46.51	46.31	46.51	17,879	-0.02(-0.04%)
May 22, 2019	46.33	46.60	46.29	46.52	103,469	+0.14(+0.31%)
May 21, 2019	46.61	46.61	46.33	46.38	97,448	-0.05(-0.11%)
May 20, 2019	46.48	46.68	46.42	46.44	56,301	-0.22(-0.48%)
May 17, 2019	46.55	46.79	46.55	46.66	47,133	+0.01(+0.02%)
May 16, 2019	46.46	46.88	46.46	46.65	49,200	+0.22(+0.48%)
May 15, 2019	46.05	46.45	46.05	46.43	21,718	+0.35(+0.77%)
May 14, 2019	45.94	46.28	45.94	46.07	130,094	+0.19(+0.41%)
May 13, 2019	45.86	45.99	45.75	45.89	30,192	-0.46(-0.99%)
May 10, 2019	45.91	46.40	45.68	46.35	56,041	+0.34(+0.73%)
May 09, 2019	45.89	46.05	45.66	46.01	19,172	+0.00(+0.00%)
May 08, 2019	45.96	46.20	45.89	46.01	39,079	+0.01(+0.02%)
May 07, 2019	46.30	46.35	45.87	46.00	118,210	-0.49(-1.05%)
May 06, 2019	46.09	46.52	46.09	46.49	196,920	-0.04(-0.08%)
May 03, 2019	46.38	46.58	46.34	46.52	52,207	+0.26(+0.56%)
May 02, 2019	46.25	46.31	46.07	46.27	113,826	+0.00(+0.00%)
May 01, 2019	46.77	46.83	46.27	46.27	187,635	-0.51(-1.08%)
Apr 30, 2019	46.36	46.83	46.27	46.77	195,020	+0.48(+1.03%)
Apr 29, 2019	46.13	46.30	46.13	46.29	193,103	+0.20(+0.44%)
Apr 26, 2019	45.81	46.15	45.81	46.09	51,981	+0.29(+0.64%)
Apr 25, 2019	45.73	45.83	45.59	45.80	32,668	-0.19(-0.40%)
Apr 24, 2019	46.00	46.12	45.89	45.98	264,863	-0.02(-0.04%)
Apr 23, 2019	45.96	46.09	45.93	46.00	53,462	+0.06(+0.14%)
Apr 22, 2019	45.91	46.13	45.91	45.94	35,364	-0.05(-0.12%)
Apr 18, 2019	46.08	46.12	45.82	45.99	59,987	+0.01(+0.02%)
Apr 17, 2019	45.92	45.98	45.83	45.98	35,947	+0.06(+0.14%)
Apr 16, 2019	45.99	45.99	45.79	45.92	179,696	+0.04(+0.10%)
Apr 15, 2019	45.72	45.95	45.72	45.88	66,298	+0.14(+0.31%)
Apr 12, 2019	45.60	45.73	45.53	45.73	59,423	+0.12(+0.27%)
Apr 11, 2019	45.63	45.78	45.54	45.61	40,030	-0.03(-0.06%)
Apr 10, 2019	45.60	45.78	45.56	45.64	38,571	+0.01(+0.02%)
Apr 09, 2019	45.58	45.63	45.42	45.63	168,217	-0.06(-0.14%)
Apr 08, 2019	45.60	45.71	45.52	45.69	48,790	+0.17(+0.37%)
Apr 05, 2019	45.49	45.58	45.40	45.52	39,691	+0.03(+0.06%)
Apr 04, 2019	45.44	45.55	45.42	45.50	165,735	+0.04(+0.08%)
Apr 03, 2019	45.55	45.60	45.38	45.46	196,098	-0.09(-0.19%)
Apr 02, 2019	45.67	45.70	45.54	45.55	237,588	-0.29(-0.64%)
Apr 01, 2019	45.97	45.97	45.68	45.84	36,820	+0.01(+0.02%)
Mar 29, 2019	45.68	45.83	45.62	45.83	27,851	+0.21(+0.47%)
Mar 28, 2019	45.58	45.73	45.52	45.62	26,048	+0.09(+0.19%)
Mar 27, 2019	45.72	45.72	45.27	45.53	74,262	-0.03(-0.06%)
Mar 26, 2019	45.47	45.70	45.47	45.56	58,844	+0.40(+0.88%)
Mar 25, 2019	45.06	45.27	45.03	45.16	42,127	+0.07(+0.16%)
Mar 22, 2019	45.28	45.53	45.09	45.09	45,216	-0.57(-1.24%)
Mar 21, 2019	45.13	45.67	45.09	45.66	27,669	+0.51(+1.14%)
Mar 20, 2019	45.17	45.43	45.02	45.14	97,764	+0.02(+0.04%)
Mar 19, 2019	45.37	45.41	45.04	45.12	223,665	-0.14(-0.30%)
Mar 18, 2019	45.17	45.27	45.07	45.26	20,066	+0.19(+0.42%)
Mar 15, 2019	44.95	45.19	44.92	45.07	42,397	+0.32(+0.71%)
Mar 14, 2019	44.77	44.89	44.70	44.75	28,842	-0.04(-0.08%)
Mar 13, 2019	44.61	44.79	44.52	44.79	30,604	+0.40(+0.90%)
Mar 12, 2019	44.40	44.59	44.35	44.39	62,555	-0.11(-0.24%)
Mar 11, 2019	44.05	44.51	44.04	44.49	64,031	+0.47(+1.07%)
Mar 08, 2019	43.98	44.12	43.93	44.02	39,127	+0.09(+0.20%)
Mar 07, 2019	44.16	44.16	43.87	43.93	66,786	-0.23(-0.52%)
Mar 06, 2019	44.11	44.21	44.00	44.17	989,276	+0.12(+0.26%)
Mar 05, 2019	43.93	44.12	43.93	44.05	117,679	+0.20(+0.44%)
Mar 04, 2019	44.15	44.21	43.67	43.85	1,306,253	-0.18(-0.40%)

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.