Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.69	45.69	45.21	45.47	7,939,310	-0.36(-0.78%)
May 30, 2019	45.87	46.10	45.61	45.83	6,373,350	+0.08(+0.18%)
May 29, 2019	45.58	45.87	45.21	45.75	8,420,616	+0.17(+0.37%)
May 28, 2019	46.64	46.69	45.51	45.58	14,832,775	-1.04(-2.23%)
May 24, 2019	46.70	46.84	46.57	46.62	4,742,340	+0.08(+0.17%)
May 23, 2019	46.36	46.82	46.10	46.54	7,001,867	-0.04(-0.10%)
May 22, 2019	46.66	46.78	46.30	46.58	7,153,106	-0.08(-0.17%)
May 21, 2019	46.83	46.92	46.60	46.66	7,528,065	-0.10(-0.21%)
May 20, 2019	46.64	47.03	46.54	46.76	7,287,688	+0.05(+0.11%)
May 17, 2019	47.02	47.24	46.60	46.71	7,778,511	-0.51(-1.08%)
May 16, 2019	46.50	47.38	46.39	47.22	9,819,347	+0.87(+1.87%)
May 15, 2019	46.07	46.57	45.89	46.35	4,855,694	+0.19(+0.41%)
May 14, 2019	45.88	46.53	45.79	46.16	6,567,223	+0.38(+0.84%)
May 13, 2019	45.89	46.20	45.71	45.78	6,354,584	-0.61(-1.31%)
May 10, 2019	45.62	46.42	45.40	46.39	6,461,368	+0.46(+1.01%)
May 09, 2019	45.49	46.09	45.46	45.92	6,849,141	+0.30(+0.67%)
May 08, 2019	45.48	45.89	45.27	45.62	7,022,890	+0.00(+0.00%)
May 07, 2019	45.91	46.00	45.22	45.62	10,988,697	-0.53(-1.14%)
May 06, 2019	46.03	46.21	45.74	46.15	5,841,715	-0.14(-0.31%)
May 03, 2019	46.18	46.32	46.00	46.29	4,941,493	+0.25(+0.54%)
May 02, 2019	46.06	46.39	45.58	46.04	10,879,731	-0.14(-0.31%)

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.