Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.76	45.92	45.67	45.92	91,819	-0.31(-0.67%)
May 30, 2019	46.15	46.28	46.12	46.23	39,384	+0.14(+0.30%)
May 29, 2019	46.05	46.14	45.92	46.09	32,812	-0.38(-0.82%)
May 28, 2019	46.85	46.91	46.45	46.48	23,235	-0.36(-0.76%)
May 24, 2019	46.84	46.86	46.69	46.83	13,150	+0.49(+1.07%)
May 23, 2019	46.18	46.38	46.18	46.34	188,510	-0.51(-1.09%)
May 22, 2019	46.85	46.90	46.76	46.85	51,827	-0.11(-0.24%)
May 21, 2019	46.93	47.04	46.83	46.96	42,313	+0.25(+0.54%)
May 20, 2019	46.63	46.84	46.60	46.71	64,713	-0.22(-0.46%)
May 17, 2019	46.90	47.13	46.89	46.93	57,098	-0.25(-0.53%)
May 16, 2019	47.00	47.27	47.00	47.18	42,313	+0.29(+0.63%)
May 15, 2019	46.36	46.91	46.36	46.88	84,998	+0.22(+0.46%)
May 14, 2019	46.51	46.78	46.40	46.67	89,004	+0.43(+0.94%)
May 13, 2019	46.41	46.47	46.11	46.23	51,176	-1.06(-2.24%)
May 10, 2019	46.93	47.34	46.71	47.29	67,711	+0.31(+0.66%)
May 09, 2019	46.74	47.01	46.54	46.98	28,316	-0.24(-0.51%)
May 08, 2019	47.13	47.34	47.06	47.22	32,846	+0.05(+0.11%)
May 07, 2019	47.52	47.52	46.94	47.17	61,241	-0.80(-1.66%)
May 06, 2019	47.51	47.97	47.39	47.97	51,078	-0.49(-1.02%)
May 03, 2019	48.18	48.46	48.14	48.46	103,816	+0.57(+1.19%)
May 02, 2019	48.07	48.07	47.84	47.89	247,536	-0.15(-0.31%)
May 01, 2019	48.38	48.45	47.99	48.04	55,963	-0.24(-0.50%)
Apr 30, 2019	48.30	48.42	48.14	48.28	837,020	+0.00(+0.01%)
Apr 29, 2019	48.15	48.32	48.11	48.27	35,463	+0.19(+0.39%)
Apr 26, 2019	48.04	48.14	47.98	48.09	87,551	+0.13(+0.27%)
Apr 25, 2019	47.87	47.98	47.82	47.96	156,665	-0.03(-0.05%)
Apr 24, 2019	48.11	48.13	47.95	47.98	70,145	-0.39(-0.81%)
Apr 23, 2019	48.20	48.37	48.15	48.37	185,491	+0.06(+0.13%)
Apr 22, 2019	48.18	48.31	48.18	48.31	229,239	+0.00(+0.00%)
Apr 18, 2019	48.34	48.36	48.20	48.31	166,336	-0.03(-0.07%)
Apr 17, 2019	48.46	48.46	48.23	48.35	43,307	+0.10(+0.22%)
Apr 16, 2019	48.37	48.37	48.21	48.24	62,537	+0.08(+0.16%)
Apr 15, 2019	48.20	48.20	48.09	48.17	142,759	+0.01(+0.02%)
Apr 12, 2019	48.11	48.16	48.04	48.16	122,964	+0.35(+0.73%)
Apr 11, 2019	47.84	47.88	47.68	47.81	48,247	-0.06(-0.13%)
Apr 10, 2019	47.78	47.91	47.73	47.87	53,066	+0.14(+0.29%)
Apr 09, 2019	47.83	47.83	47.68	47.73	74,579	-0.21(-0.43%)
Apr 08, 2019	47.97	47.97	47.83	47.94	82,219	+0.01(+0.02%)
Apr 05, 2019	47.83	47.93	47.80	47.93	21,339	+0.10(+0.22%)
Apr 04, 2019	47.72	47.84	47.72	47.83	23,043	-0.06(-0.13%)
Apr 03, 2019	47.87	48.05	47.78	47.89	19,355	+0.36(+0.75%)
Apr 02, 2019	47.48	47.61	47.39	47.53	186,160	+0.02(+0.04%)
Apr 01, 2019	47.42	47.52	47.33	47.52	52,896	+0.57(+1.22%)
Mar 29, 2019	46.95	46.96	46.76	46.94	33,451	+0.24(+0.52%)
Mar 28, 2019	46.70	46.80	46.56	46.70	51,884	-0.10(-0.22%)
Mar 27, 2019	46.97	46.99	46.52	46.80	147,919	-0.06(-0.13%)
Mar 26, 2019	46.88	46.97	46.77	46.87	21,810	+0.31(+0.67%)
Mar 25, 2019	46.51	46.62	46.36	46.55	84,522	-0.03(-0.07%)
Mar 22, 2019	46.95	46.98	46.53	46.59	21,570	-0.89(-1.88%)
Mar 21, 2019	47.18	47.48	47.18	47.48	40,391	+0.07(+0.15%)
Mar 20, 2019	47.31	47.63	47.09	47.41	65,994	+0.03(+0.07%)
Mar 19, 2019	47.66	47.66	47.29	47.38	162,001	-0.03(-0.07%)
Mar 18, 2019	47.22	47.41	47.17	47.41	567,439	+0.27(+0.57%)
Mar 15, 2019	46.97	47.16	46.97	47.14	163,106	+0.43(+0.93%)
Mar 14, 2019	46.70	46.75	46.61	46.71	106,599	-0.03(-0.06%)
Mar 13, 2019	46.47	46.74	46.47	46.74	66,708	+0.36(+0.79%)
Mar 12, 2019	46.34	46.40	46.25	46.37	150,901	+0.05(+0.11%)
Mar 11, 2019	45.96	46.32	45.96	46.32	176,715	+0.48(+1.04%)
Mar 08, 2019	45.65	45.86	45.63	45.84	192,636	-0.11(-0.25%)
Mar 07, 2019	46.34	46.35	45.89	45.96	53,094	-0.55(-1.19%)
Mar 06, 2019	46.75	46.75	46.48	46.51	72,898	-0.19(-0.41%)
Mar 05, 2019	46.61	46.78	46.58	46.70	121,809	+0.03(+0.07%)
Mar 04, 2019	46.87	46.87	46.48	46.67	92,043	-0.09(-0.19%)

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.