Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	44.98	45.14	44.89	45.14	93,404	-0.31(-0.68%)
May 30, 2019	45.37	45.50	45.34	45.45	40,064	+0.14(+0.30%)
May 29, 2019	45.27	45.35	45.14	45.31	33,379	-0.38(-0.82%)
May 28, 2019	46.05	46.11	45.66	45.69	23,636	-0.35(-0.76%)
May 24, 2019	46.04	46.06	45.90	46.04	13,377	+0.49(+1.07%)
May 23, 2019	45.40	45.59	45.40	45.55	191,764	-0.50(-1.09%)
May 22, 2019	46.05	46.11	45.97	46.05	52,721	-0.11(-0.24%)
May 21, 2019	46.13	46.24	46.04	46.16	43,043	+0.25(+0.54%)
May 20, 2019	45.84	46.04	45.81	45.92	65,830	-0.21(-0.46%)
May 17, 2019	46.10	46.33	46.10	46.13	58,084	-0.25(-0.53%)
May 16, 2019	46.20	46.47	46.20	46.38	43,043	+0.29(+0.63%)
May 15, 2019	45.58	46.11	45.57	46.09	86,465	+0.21(+0.46%)
May 14, 2019	45.72	45.99	45.61	45.87	90,541	+0.43(+0.94%)
May 13, 2019	45.63	45.68	45.33	45.45	52,060	-1.04(-2.24%)
May 10, 2019	46.14	46.54	45.92	46.49	68,879	+0.31(+0.66%)
May 09, 2019	45.94	46.21	45.75	46.18	28,805	-0.24(-0.51%)
May 08, 2019	46.33	46.54	46.26	46.42	33,413	+0.05(+0.11%)
May 07, 2019	46.71	46.71	46.15	46.37	62,298	-0.78(-1.66%)
May 06, 2019	46.70	47.15	46.59	47.15	51,960	-0.49(-1.02%)
May 03, 2019	47.37	47.64	47.32	47.64	105,607	+0.56(+1.19%)
May 02, 2019	47.26	47.26	47.02	47.08	251,809	-0.14(-0.31%)
May 01, 2019	47.56	47.63	47.18	47.22	56,929	-0.24(-0.50%)
Apr 30, 2019	47.49	47.60	47.32	47.46	851,467	+0.00(+0.01%)
Apr 29, 2019	47.33	47.50	47.29	47.46	36,075	+0.18(+0.39%)
Apr 26, 2019	47.22	47.32	47.17	47.27	89,062	+0.13(+0.27%)
Apr 25, 2019	47.06	47.16	47.01	47.14	159,369	-0.03(-0.05%)
Apr 24, 2019	47.30	47.31	47.14	47.17	71,355	-0.38(-0.81%)
Apr 23, 2019	47.38	47.55	47.33	47.55	188,693	+0.06(+0.13%)
Apr 22, 2019	47.37	47.49	47.37	47.49	233,196	+0.00(+0.00%)
Apr 18, 2019	47.52	47.54	47.38	47.49	169,207	-0.03(-0.07%)
Apr 17, 2019	47.64	47.64	47.41	47.53	44,054	+0.10(+0.22%)
Apr 16, 2019	47.54	47.54	47.40	47.43	63,617	+0.08(+0.16%)
Apr 15, 2019	47.38	47.38	47.27	47.35	145,223	+0.01(+0.02%)
Apr 12, 2019	47.30	47.34	47.23	47.34	125,086	+0.34(+0.73%)
Apr 11, 2019	47.02	47.07	46.87	47.00	49,080	-0.06(-0.13%)
Apr 10, 2019	46.97	47.10	46.92	47.06	53,982	+0.14(+0.29%)
Apr 09, 2019	47.02	47.02	46.87	46.92	75,866	-0.20(-0.43%)
Apr 08, 2019	47.15	47.15	47.02	47.13	83,639	+0.01(+0.02%)
Apr 05, 2019	47.02	47.12	46.99	47.12	21,708	+0.10(+0.22%)
Apr 04, 2019	46.91	47.02	46.91	47.02	23,441	-0.06(-0.13%)
Apr 03, 2019	47.06	47.23	46.97	47.08	19,690	+0.35(+0.75%)
Apr 02, 2019	46.68	46.80	46.58	46.73	189,373	+0.02(+0.04%)
Apr 01, 2019	46.62	46.72	46.53	46.71	53,809	+0.56(+1.22%)
Mar 29, 2019	46.16	46.16	45.96	46.15	34,029	+0.24(+0.52%)
Mar 28, 2019	45.91	46.00	45.77	45.91	52,780	-0.10(-0.22%)
Mar 27, 2019	46.17	46.19	45.73	46.01	150,472	-0.06(-0.13%)
Mar 26, 2019	46.09	46.17	45.97	46.07	22,187	+0.31(+0.67%)
Mar 25, 2019	45.72	45.83	45.58	45.76	85,981	-0.03(-0.07%)
Mar 22, 2019	46.16	46.18	45.74	45.80	21,942	-0.88(-1.88%)
Mar 21, 2019	46.38	46.68	46.38	46.68	41,088	+0.07(+0.15%)
Mar 20, 2019	46.51	46.82	46.29	46.61	67,133	+0.03(+0.07%)
Mar 19, 2019	46.85	46.85	46.49	46.57	164,797	-0.03(-0.07%)
Mar 18, 2019	46.42	46.61	46.37	46.61	577,234	+0.26(+0.57%)
Mar 15, 2019	46.17	46.36	46.17	46.34	165,921	+0.43(+0.93%)
Mar 14, 2019	45.91	45.96	45.81	45.92	108,439	-0.03(-0.06%)
Mar 13, 2019	45.68	45.95	45.68	45.94	67,860	+0.36(+0.79%)
Mar 12, 2019	45.55	45.61	45.47	45.58	153,505	+0.05(+0.11%)
Mar 11, 2019	45.18	45.53	45.18	45.53	179,765	+0.47(+1.04%)
Mar 08, 2019	44.88	45.08	44.86	45.06	195,961	-0.11(-0.25%)
Mar 07, 2019	45.55	45.56	45.12	45.18	54,011	-0.55(-1.19%)
Mar 06, 2019	45.96	45.96	45.70	45.72	74,156	-0.19(-0.41%)
Mar 05, 2019	45.82	45.99	45.79	45.91	123,912	+0.03(+0.07%)
Mar 04, 2019	46.07	46.07	45.69	45.87	93,632	-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.