Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.73	46.76	46.71	46.74	1,108,615	+0.03(+0.06%)
Jun 27, 2019	46.70	46.73	46.68	46.72	732,167	+0.07(+0.15%)
Jun 26, 2019	46.72	46.72	46.65	46.65	2,192,292	-0.06(-0.13%)
Jun 25, 2019	46.74	46.75	46.68	46.71	1,008,454	-0.02(-0.04%)
Jun 24, 2019	46.70	46.74	46.70	46.73	687,519	+0.06(+0.13%)
Jun 21, 2019	46.68	46.68	46.64	46.66	1,229,457	-0.04(-0.09%)
Jun 20, 2019	46.73	46.76	46.71	46.71	1,687,757	+0.04(+0.07%)
Jun 19, 2019	46.52	46.69	46.49	46.67	1,110,722	+0.14(+0.30%)
Jun 18, 2019	46.56	46.59	46.53	46.53	5,736,544	+0.04(+0.09%)
Jun 17, 2019	46.49	46.52	46.46	46.49	3,953,668	+0.01(+0.02%)
Jun 14, 2019	46.46	46.50	46.46	46.48	2,910,272	+0.00(+0.00%)
Jun 13, 2019	46.46	46.51	46.45	46.48	539,278	+0.05(+0.11%)
Jun 12, 2019	46.41	46.45	46.41	46.43	569,841	+0.04(+0.09%)
Jun 11, 2019	46.39	46.40	46.39	46.39	950,927	-0.02(-0.04%)
Jun 10, 2019	46.44	46.44	46.39	46.40	1,080,424	-0.04(-0.09%)
Jun 07, 2019	46.51	46.51	46.45	46.45	3,050,206	+0.04(+0.09%)
Jun 06, 2019	46.43	46.45	46.40	46.40	1,270,615	-0.03(-0.08%)
Jun 05, 2019	46.47	46.49	46.44	46.44	8,978,864	+0.07(+0.15%)
Jun 04, 2019	46.35	46.38	46.31	46.37	849,264	-0.02(-0.04%)
Jun 03, 2019	46.38	46.39	46.30	46.39	2,841,505	+0.10(+0.21%)
May 31, 2019	46.27	46.30	46.24	46.29	1,266,712	+0.08(+0.17%)
May 30, 2019	46.16	46.22	46.14	46.21	1,675,622	+0.04(+0.09%)
May 29, 2019	46.11	46.16	46.11	46.16	2,219,327	+0.05(+0.11%)
May 28, 2019	46.11	46.11	46.07	46.11	731,712	+0.03(+0.06%)
May 24, 2019	46.05	46.09	46.04	46.09	2,442,977	+0.02(+0.04%)
May 23, 2019	46.02	46.07	46.01	46.07	3,340,678	+0.10(+0.23%)
May 22, 2019	46.00	46.00	45.95	45.96	2,824,294	-0.02(-0.05%)
May 21, 2019	46.00	46.00	45.97	45.99	868,844	-0.02(-0.05%)
May 20, 2019	46.02	46.02	46.00	46.01	765,339	-0.03(-0.08%)
May 17, 2019	46.08	46.08	46.02	46.04	1,003,511	-0.01(-0.02%)
May 16, 2019	46.05	46.05	46.02	46.05	1,669,644	+0.01(+0.02%)
May 15, 2019	46.07	46.08	46.02	46.04	926,434	+0.06(+0.13%)
May 14, 2019	46.03	46.03	45.95	45.98	3,314,754	-0.04(-0.09%)
May 13, 2019	45.98	46.03	45.97	46.02	1,187,035	+0.07(+0.14%)
May 10, 2019	45.98	45.98	45.91	45.95	3,796,009	-0.01(-0.02%)
May 09, 2019	45.95	45.98	45.95	45.96	655,427	+0.06(+0.13%)
May 08, 2019	45.97	46.00	45.89	45.90	6,888,288	-0.09(-0.19%)
May 07, 2019	46.00	46.01	45.97	45.99	825,960	+0.01(+0.02%)
May 06, 2019	45.94	45.98	45.93	45.98	757,760	+0.03(+0.08%)
May 03, 2019	45.92	45.99	45.91	45.95	5,761,533	+0.07(+0.16%)
May 02, 2019	45.89	45.89	45.85	45.87	593,078	-0.04(-0.09%)
May 01, 2019	45.95	46.02	45.90	45.91	750,799	-0.05(-0.10%)
Apr 30, 2019	45.91	45.97	45.91	45.96	1,371,986	+0.06(+0.12%)
Apr 29, 2019	45.93	45.93	45.90	45.90	1,667,623	-0.05(-0.10%)
Apr 26, 2019	45.94	45.96	45.93	45.95	533,527	+0.07(+0.15%)
Apr 25, 2019	45.88	45.89	45.86	45.88	523,763	-0.01(-0.02%)
Apr 24, 2019	45.86	45.90	45.85	45.89	951,485	+0.08(+0.17%)
Apr 23, 2019	45.77	45.83	45.77	45.81	1,198,157	+0.02(+0.04%)
Apr 22, 2019	45.81	45.82	45.77	45.79	590,596	+0.01(+0.02%)
Apr 18, 2019	45.79	45.81	45.77	45.78	681,563	+0.01(+0.02%)
Apr 17, 2019	45.79	45.80	45.77	45.77	568,595	+0.00(+0.00%)
Apr 16, 2019	45.80	45.80	45.74	45.77	1,015,217	-0.03(-0.08%)
Apr 15, 2019	45.79	45.81	45.78	45.81	889,195	+0.01(+0.02%)
Apr 12, 2019	45.81	45.82	45.78	45.80	1,309,682	-0.03(-0.06%)
Apr 11, 2019	45.85	45.86	45.80	45.83	990,711	-0.04(-0.09%)
Apr 10, 2019	45.80	45.88	45.80	45.87	4,125,522	+0.06(+0.13%)
Apr 09, 2019	45.78	45.83	45.77	45.81	2,837,134	+0.03(+0.06%)
Apr 08, 2019	45.79	45.79	45.76	45.78	937,655	+0.00(+0.00%)
Apr 05, 2019	45.77	45.80	45.77	45.78	1,776,547	+0.01(+0.02%)
Apr 04, 2019	45.77	45.79	45.76	45.77	1,306,324	+0.00(+0.01%)
Apr 03, 2019	45.76	45.79	45.74	45.77	3,285,071	-0.00(-0.01%)
Apr 02, 2019	45.78	45.78	45.75	45.77	1,499,411	+0.03(+0.06%)

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.