Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.62	45.73	45.58	45.62	148,350	+0.18(+0.40%)
Jun 27, 2019	45.54	45.56	45.44	45.44	110,156	+0.18(+0.40%)
Jun 26, 2019	45.48	45.48	45.24	45.26	116,163	-0.08(-0.18%)
Jun 25, 2019	45.62	45.64	45.32	45.34	186,226	-0.16(-0.35%)
Jun 24, 2019	45.46	45.56	45.46	45.50	136,734	-0.02(-0.04%)
Jun 21, 2019	45.62	45.70	45.52	45.52	539,950	-0.48(-1.04%)
Jun 20, 2019	46.02	46.08	45.78	46.00	210,687	+0.42(+0.92%)
Jun 19, 2019	45.28	45.62	45.28	45.58	198,882	+0.36(+0.80%)
Jun 18, 2019	44.80	45.22	44.80	45.22	182,110	+0.30(+0.67%)
Jun 17, 2019	44.82	44.94	44.82	44.92	265,481	+0.16(+0.36%)
Jun 14, 2019	44.74	44.81	44.70	44.76	66,450	-0.18(-0.40%)
Jun 13, 2019	44.98	45.02	44.76	44.94	185,361	+0.00(+0.00%)
Jun 12, 2019	45.24	45.24	44.90	44.94	106,717	-0.46(-1.01%)
Jun 11, 2019	45.54	45.58	45.38	45.40	118,505	+0.14(+0.31%)
Jun 10, 2019	45.24	45.42	45.24	45.26	71,582	+0.16(+0.35%)
Jun 07, 2019	44.76	45.12	44.76	45.10	145,450	+0.60(+1.35%)
Jun 06, 2019	44.52	44.65	44.50	44.50	1,087,639	+0.00(+0.00%)
Jun 05, 2019	44.66	44.72	44.44	44.50	147,735	-0.04(-0.09%)
Jun 04, 2019	43.98	44.55	43.98	44.54	100,104	+0.58(+1.32%)
Jun 03, 2019	43.88	44.04	43.80	43.96	93,116	+0.20(+0.46%)
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%)

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.