Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	43.54	43.88	43.54	43.76	90,850	-0.50(-1.13%)
May 30, 2019	44.10	44.26	44.06	44.26	135,432	+0.22(+0.50%)
May 29, 2019	44.18	44.18	43.86	44.04	116,004	-0.18(-0.41%)
May 28, 2019	44.58	44.68	44.22	44.22	79,848	-0.38(-0.85%)
May 24, 2019	44.50	44.60	44.42	44.60	142,250	+0.64(+1.46%)
May 23, 2019	44.06	44.06	43.86	43.96	111,196	-0.30(-0.68%)
May 22, 2019	44.16	44.34	44.16	44.26	177,742	-0.34(-0.76%)
May 21, 2019	44.42	44.64	44.42	44.60	92,086	+0.30(+0.68%)
May 20, 2019	44.10	44.41	44.10	44.30	109,632	-0.26(-0.58%)
May 17, 2019	44.76	44.83	44.54	44.56	189,500	-0.16(-0.36%)
May 16, 2019	44.72	44.88	44.62	44.72	134,192	+0.16(+0.36%)
May 15, 2019	44.10	44.56	44.04	44.56	412,331	+0.16(+0.36%)
May 14, 2019	44.28	44.48	44.25	44.40	214,497	+0.66(+1.51%)
May 13, 2019	43.96	44.08	43.74	43.74	200,993	-1.10(-2.45%)
May 10, 2019	44.38	44.84	44.09	44.84	327,300	+0.28(+0.63%)
May 09, 2019	44.06	44.56	44.02	44.56	183,328	-0.30(-0.67%)
May 08, 2019	44.68	44.98	44.68	44.86	247,348	-0.30(-0.66%)
May 07, 2019	45.62	45.62	44.98	45.16	3,023,995	-0.78(-1.70%)
May 06, 2019	45.76	46.00	45.26	45.94	888,205	-0.56(-1.20%)
May 03, 2019	46.00	46.52	46.00	46.50	365,500	+0.64(+1.40%)
May 02, 2019	45.88	46.00	45.70	45.86	444,519	-0.02(-0.04%)
May 01, 2019	46.12	46.24	45.82	45.88	200,192	-0.18(-0.39%)
Apr 30, 2019	46.04	46.16	45.94	46.06	837,468	-0.08(-0.17%)
Apr 29, 2019	46.00	46.21	46.00	46.14	1,126,074	+0.22(+0.48%)
Apr 26, 2019	45.66	46.04	45.66	45.92	1,346,850	+0.32(+0.70%)
Apr 25, 2019	45.60	45.71	45.54	45.60	112,699	+0.10(+0.22%)
Apr 24, 2019	45.58	45.60	45.42	45.50	143,799	-0.56(-1.22%)
Apr 23, 2019	45.76	46.06	45.74	46.06	145,570	+0.27(+0.59%)
Apr 22, 2019	45.56	45.80	45.56	45.79	118,366	-0.11(-0.24%)
Apr 18, 2019	45.91	46.00	45.83	45.90	383,700	-0.02(-0.04%)
Apr 17, 2019	46.00	46.00	45.84	45.92	701,990	+0.04(+0.09%)
Apr 16, 2019	45.94	45.98	45.86	45.88	153,450	+0.16(+0.35%)
Apr 15, 2019	45.72	45.78	45.67	45.72	168,000	+0.04(+0.09%)
Apr 12, 2019	45.60	45.72	45.58	45.68	135,300	+0.30(+0.66%)
Apr 11, 2019	45.42	45.52	45.32	45.38	143,147	-0.26(-0.57%)
Apr 10, 2019	45.60	45.66	45.54	45.64	143,647	+0.04(+0.09%)
Apr 09, 2019	45.62	45.68	45.54	45.60	187,255	-0.30(-0.65%)
Apr 08, 2019	45.84	45.90	45.72	45.90	160,294	-0.04(-0.09%)
Apr 05, 2019	45.86	46.00	45.86	45.94	161,850	-0.02(-0.04%)
Apr 04, 2019	45.78	45.96	45.78	45.96	641,189	+0.06(+0.13%)
Apr 03, 2019	46.04	46.11	45.88	45.90	175,335	+0.20(+0.44%)
Apr 02, 2019	45.70	45.78	45.65	45.70	398,473	-0.34(-0.74%)
Apr 01, 2019	46.02	46.08	45.80	46.04	127,833	+0.60(+1.32%)
Mar 29, 2019	45.42	45.54	45.36	45.44	99,650	-0.02(-0.04%)
Mar 28, 2019	45.26	45.52	45.26	45.46	105,603	+0.02(+0.04%)
Mar 27, 2019	45.88	45.88	45.28	45.44	142,775	-0.24(-0.53%)
Mar 26, 2019	45.80	45.92	45.58	45.68	160,626	+0.58(+1.29%)
Mar 25, 2019	44.80	45.14	44.76	45.10	216,296	+0.06(+0.13%)
Mar 22, 2019	45.34	45.50	45.04	45.04	301,050	-0.56(-1.23%)
Mar 21, 2019	45.00	45.60	45.00	45.60	298,270	+0.34(+0.75%)
Mar 20, 2019	45.04	45.52	45.04	45.26	174,454	-0.04(-0.09%)
Mar 19, 2019	45.26	45.44	45.18	45.30	143,703	+0.04(+0.09%)
Mar 18, 2019	45.08	45.28	45.08	45.26	234,817	+0.16(+0.35%)
Mar 15, 2019	44.96	45.18	44.92	45.10	165,800	+0.54(+1.21%)
Mar 14, 2019	44.52	44.68	44.50	44.56	233,723	-0.51(-1.13%)
Mar 13, 2019	44.84	45.18	44.84	45.07	216,342	+0.19(+0.42%)
Mar 12, 2019	45.02	45.04	44.84	44.88	795,185	+0.10(+0.22%)
Mar 11, 2019	44.40	44.82	44.40	44.78	756,448	+0.50(+1.13%)
Mar 08, 2019	43.90	44.28	43.90	44.28	1,713,650	-0.06(-0.14%)
Mar 07, 2019	44.68	44.74	44.28	44.34	2,117,147	-0.56(-1.25%)
Mar 06, 2019	45.04	45.10	44.90	44.90	1,117,892	-0.22(-0.49%)
Mar 05, 2019	45.12	45.30	45.08	45.12	2,985,676	-0.04(-0.09%)
Mar 04, 2019	45.34	45.38	45.02	45.16	4,947,339	-0.12(-0.27%)

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.