Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.57	45.70	45.55	45.60	566,506	+0.10(+0.23%)
May 30, 2019	45.41	45.53	45.37	45.50	757,205	+0.15(+0.33%)
May 29, 2019	45.46	45.46	45.35	45.35	462,321	+0.00(+0.00%)
May 28, 2019	45.35	45.38	45.30	45.35	268,930	+0.06(+0.13%)
May 24, 2019	45.30	45.30	45.25	45.29	287,619	+0.00(+0.00%)
May 23, 2019	45.19	45.32	45.18	45.29	489,763	+0.18(+0.41%)
May 22, 2019	45.08	45.13	45.07	45.10	404,339	+0.04(+0.10%)
May 21, 2019	45.08	45.08	45.04	45.06	324,730	-0.03(-0.08%)
May 20, 2019	45.14	45.15	45.06	45.10	495,587	-0.03(-0.08%)
May 17, 2019	45.16	45.16	45.09	45.13	266,361	+0.01(+0.02%)
May 16, 2019	45.14	45.14	45.10	45.12	275,487	-0.05(-0.12%)
May 15, 2019	45.19	45.19	45.11	45.17	352,437	+0.11(+0.25%)
May 14, 2019	45.09	45.09	45.05	45.06	307,417	-0.01(-0.02%)
May 13, 2019	45.07	45.11	45.04	45.07	547,007	+0.09(+0.19%)
May 10, 2019	45.01	45.04	44.95	44.98	408,849	+0.02(+0.04%)
May 09, 2019	45.03	45.03	44.90	44.97	401,625	+0.02(+0.04%)
May 08, 2019	45.05	45.05	44.93	44.95	541,181	-0.05(-0.12%)
May 07, 2019	44.97	45.02	44.96	45.00	566,888	+0.10(+0.21%)
May 06, 2019	44.92	44.94	44.89	44.90	406,465	+0.04(+0.10%)
May 03, 2019	44.85	44.89	44.83	44.86	583,398	+0.05(+0.12%)
May 02, 2019	44.84	44.85	44.77	44.81	416,621	-0.09(-0.19%)
May 01, 2019	44.89	45.02	44.85	44.90	509,545	-0.00(-0.01%)
Apr 30, 2019	44.82	44.90	44.81	44.90	443,831	+0.07(+0.16%)
Apr 29, 2019	44.86	44.86	44.80	44.83	552,152	-0.07(-0.15%)
Apr 26, 2019	44.89	44.90	44.87	44.90	419,742	+0.10(+0.21%)
Apr 25, 2019	44.81	44.83	44.78	44.81	557,121	+0.00(+0.00%)
Apr 24, 2019	44.77	44.81	44.76	44.81	747,493	+0.10(+0.21%)
Apr 23, 2019	44.66	44.72	44.66	44.71	914,688	+0.05(+0.12%)
Apr 22, 2019	44.67	44.68	44.62	44.66	1,336,462	-0.03(-0.06%)
Apr 18, 2019	44.70	44.72	44.66	44.68	340,263	+0.03(+0.06%)
Apr 17, 2019	44.67	44.68	44.63	44.66	679,805	-0.01(-0.02%)
Apr 16, 2019	44.69	44.69	44.63	44.67	576,468	-0.07(-0.16%)
Apr 15, 2019	44.73	44.74	44.70	44.74	492,954	+0.01(+0.02%)
Apr 12, 2019	44.74	44.77	44.71	44.73	800,321	-0.09(-0.19%)
Apr 11, 2019	44.82	44.83	44.78	44.81	407,062	-0.04(-0.10%)
Apr 10, 2019	44.81	44.87	44.81	44.86	567,040	+0.08(+0.17%)
Apr 09, 2019	44.77	44.81	44.76	44.78	788,330	+0.03(+0.08%)
Apr 08, 2019	44.76	44.76	44.73	44.74	595,625	-0.01(-0.02%)
Apr 05, 2019	44.72	44.77	44.71	44.75	1,105,452	+0.03(+0.08%)
Apr 04, 2019	44.70	44.73	44.67	44.72	738,499	+0.03(+0.08%)
Apr 03, 2019	44.66	44.71	44.66	44.68	879,150	-0.08(-0.17%)
Apr 02, 2019	44.75	44.76	44.70	44.76	1,087,581	+0.02(+0.04%)
Apr 01, 2019	44.87	44.87	44.71	44.74	1,083,616	-0.18(-0.41%)
Mar 29, 2019	44.85	44.93	44.84	44.93	755,404	-0.02(-0.04%)
Mar 28, 2019	44.94	44.96	44.88	44.95	589,603	+0.01(+0.02%)
Mar 27, 2019	44.91	44.97	44.89	44.94	462,678	+0.07(+0.15%)
Mar 26, 2019	44.78	44.88	44.76	44.87	771,412	+0.06(+0.14%)
Mar 25, 2019	44.76	44.88	44.72	44.81	539,915	+0.06(+0.14%)
Mar 22, 2019	44.65	44.78	44.64	44.75	574,809	+0.23(+0.51%)
Mar 21, 2019	44.52	44.54	44.50	44.52	742,566	+0.01(+0.02%)
Mar 20, 2019	44.36	44.51	44.33	44.51	635,149	+0.17(+0.39%)
Mar 19, 2019	44.31	44.37	44.29	44.34	421,841	-0.01(-0.02%)
Mar 18, 2019	44.35	44.37	44.33	44.35	519,927	+0.01(+0.02%)
Mar 15, 2019	44.36	44.40	44.33	44.34	566,149	+0.06(+0.14%)
Mar 14, 2019	44.33	44.33	44.24	44.28	544,782	-0.05(-0.12%)
Mar 13, 2019	44.34	44.35	44.31	44.33	1,681,552	-0.03(-0.08%)
Mar 12, 2019	44.29	44.37	44.27	44.37	433,324	+0.09(+0.20%)
Mar 11, 2019	44.28	44.28	44.25	44.28	1,120,351	+0.02(+0.04%)
Mar 08, 2019	44.21	44.26	44.18	44.26	570,998	+0.06(+0.14%)
Mar 07, 2019	44.18	44.21	44.15	44.20	500,426	+0.10(+0.22%)
Mar 06, 2019	44.02	44.18	44.01	44.11	711,469	+0.09(+0.20%)
Mar 05, 2019	43.99	44.02	43.95	44.02	860,681	+0.00(+0.00%)
Mar 04, 2019	43.99	44.04	43.96	44.02	625,869	+0.08(+0.18%)

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.