Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	47.78	47.88	47.72	47.79	177,500	+0.10(+0.21%)
Jun 27, 2019	47.50	47.72	47.50	47.69	22,946	+0.21(+0.44%)
Jun 26, 2019	47.40	47.51	47.40	47.48	87,276	-0.01(-0.02%)
Jun 25, 2019	47.47	47.54	47.24	47.49	276,355	-0.05(-0.11%)
Jun 24, 2019	47.45	47.58	47.45	47.54	29,855	+0.22(+0.46%)
Jun 21, 2019	47.66	47.68	47.32	47.32	178,600	-0.49(-1.02%)
Jun 20, 2019	47.91	47.91	47.73	47.81	94,850	+0.11(+0.23%)
Jun 19, 2019	47.21	47.72	47.21	47.70	58,055	+0.43(+0.91%)
Jun 18, 2019	47.04	47.33	47.04	47.27	155,802	+0.41(+0.87%)
Jun 17, 2019	46.84	46.87	46.80	46.86	16,087	-0.03(-0.06%)
Jun 14, 2019	46.87	46.93	46.82	46.89	24,700	+0.02(+0.04%)
Jun 13, 2019	46.86	46.87	46.80	46.87	91,501	+0.07(+0.15%)
Jun 12, 2019	46.88	46.91	46.79	46.80	32,657	+0.01(+0.02%)
Jun 11, 2019	46.76	46.85	46.68	46.79	48,158	+0.03(+0.06%)
Jun 10, 2019	46.69	46.78	46.69	46.76	117,004	+0.13(+0.28%)
Jun 07, 2019	46.62	46.65	46.54	46.63	39,200	+0.27(+0.58%)
Jun 06, 2019	46.35	46.43	46.27	46.36	29,979	+0.15(+0.32%)
Jun 05, 2019	46.25	46.31	46.19	46.21	71,814	+0.08(+0.17%)
Jun 04, 2019	46.22	46.22	45.96	46.13	71,663	+0.29(+0.63%)
Jun 03, 2019	45.89	45.89	45.78	45.84	28,830	-0.30(-0.65%)
May 31, 2019	46.14	46.18	46.09	46.14	36,900	-0.16(-0.35%)
May 30, 2019	46.23	46.32	46.23	46.30	45,526	+0.20(+0.43%)
May 29, 2019	46.20	46.20	46.09	46.10	22,793	-0.06(-0.13%)
May 28, 2019	46.25	46.25	46.15	46.16	35,773	-0.09(-0.19%)
May 24, 2019	46.14	46.27	46.13	46.25	34,900	+0.08(+0.17%)
May 23, 2019	46.15	46.17	46.08	46.17	80,646	-0.02(-0.04%)
May 22, 2019	46.35	46.35	46.18	46.19	49,040	-0.06(-0.13%)
May 21, 2019	46.18	46.29	46.18	46.25	40,823	+0.09(+0.19%)
May 20, 2019	46.07	46.16	46.03	46.16	30,716	+0.15(+0.33%)
May 17, 2019	46.11	46.14	46.01	46.01	32,800	-0.15(-0.32%)
May 16, 2019	46.12	46.18	46.10	46.16	76,196	+0.05(+0.10%)
May 15, 2019	45.96	46.11	45.95	46.11	42,645	+0.08(+0.17%)
May 14, 2019	45.98	46.06	45.98	46.03	31,883	+0.13(+0.28%)
May 13, 2019	46.03	46.03	45.85	45.90	34,044	-0.37(-0.80%)
May 10, 2019	46.21	46.27	46.14	46.27	49,000	+0.11(+0.24%)
May 09, 2019	46.12	46.18	45.97	46.16	64,782	-0.06(-0.13%)
May 08, 2019	46.19	46.28	46.11	46.22	70,000	-0.01(-0.02%)
May 07, 2019	46.30	46.31	46.20	46.23	26,427	-0.12(-0.26%)
May 06, 2019	46.28	46.35	46.23	46.35	53,456	+0.01(+0.02%)
May 03, 2019	46.22	46.35	46.22	46.34	33,000	+0.16(+0.35%)
May 02, 2019	46.33	46.33	46.15	46.18	391,802	-0.02(-0.05%)
May 01, 2019	46.27	46.37	46.18	46.20	80,750	-0.17(-0.36%)
Apr 30, 2019	46.45	46.48	46.36	46.37	62,124	+0.07(+0.15%)
Apr 29, 2019	46.30	46.35	46.27	46.30	27,815	+0.04(+0.09%)
Apr 26, 2019	46.42	46.46	46.25	46.26	48,900	-0.05(-0.11%)
Apr 25, 2019	46.12	46.32	46.07	46.31	104,815	-0.08(-0.17%)
Apr 24, 2019	46.56	46.56	46.33	46.39	94,659	-0.16(-0.34%)
Apr 23, 2019	46.54	46.59	46.51	46.55	75,096	+0.00(+0.00%)
Apr 22, 2019	46.46	46.78	46.40	46.55	144,141	+0.10(+0.22%)
Apr 18, 2019	46.52	46.55	46.44	46.45	31,800	-0.04(-0.09%)
Apr 17, 2019	46.62	46.62	46.44	46.49	68,963	+0.12(+0.26%)
Apr 16, 2019	46.42	46.48	46.35	46.37	219,593	-0.08(-0.17%)
Apr 15, 2019	46.46	46.46	46.39	46.45	45,843	+0.07(+0.15%)
Apr 12, 2019	46.43	46.49	46.38	46.38	81,500	-0.13(-0.28%)
Apr 11, 2019	46.53	46.55	46.45	46.51	164,222	-0.09(-0.19%)
Apr 10, 2019	46.68	46.70	46.59	46.60	131,678	-0.01(-0.02%)
Apr 09, 2019	46.71	46.71	46.61	46.61	59,609	-0.03(-0.06%)
Apr 08, 2019	46.72	46.73	46.60	46.64	35,438	-0.04(-0.09%)
Apr 05, 2019	46.77	46.77	46.68	46.68	225,400	+0.02(+0.04%)
Apr 04, 2019	46.86	46.86	46.65	46.66	97,619	-0.04(-0.09%)
Apr 03, 2019	46.69	46.81	46.69	46.70	129,365	+0.03(+0.06%)
Apr 02, 2019	46.72	46.72	46.59	46.67	24,305	-0.05(-0.11%)

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.