Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.34	46.34	46.03	46.03	5,600	-0.58(-1.24%)
May 30, 2019	46.54	46.75	46.53	46.61	14,074	+0.08(+0.16%)
May 29, 2019	46.76	46.76	46.27	46.54	12,066	-0.36(-0.77%)
May 28, 2019	47.35	47.41	46.88	46.90	14,206	-0.33(-0.70%)
May 24, 2019	47.40	47.42	47.23	47.23	5,700	+0.20(+0.43%)
May 23, 2019	47.28	47.28	46.92	47.03	11,736	-0.63(-1.31%)
May 22, 2019	47.66	47.76	47.58	47.66	9,373	-0.41(-0.86%)
May 21, 2019	48.19	48.19	47.90	48.07	8,057	+0.38(+0.79%)
May 20, 2019	48.12	48.12	47.55	47.69	5,015	-0.21(-0.44%)
May 17, 2019	48.25	48.25	47.82	47.90	9,800	-0.23(-0.47%)
May 16, 2019	48.10	48.35	48.02	48.13	8,176	+0.41(+0.85%)
May 15, 2019	47.22	47.87	47.13	47.72	11,352	+0.27(+0.57%)
May 14, 2019	47.33	47.72	47.32	47.45	9,883	+0.34(+0.73%)
May 13, 2019	47.85	47.85	46.88	47.11	13,836	-0.99(-2.06%)
May 10, 2019	47.68	48.10	47.29	48.10	4,600	+0.07(+0.14%)
May 09, 2019	47.75	48.10	47.46	48.03	14,944	-0.06(-0.12%)
May 08, 2019	48.08	48.34	47.95	48.09	9,290	+0.03(+0.05%)
May 07, 2019	48.33	48.33	47.83	48.06	9,685	-0.75(-1.54%)
May 06, 2019	48.66	48.81	48.35	48.81	8,024	-0.22(-0.44%)
May 03, 2019	48.72	49.07	48.72	49.03	21,700	+0.54(+1.12%)
May 02, 2019	48.63	48.88	48.26	48.49	51,433	-0.16(-0.33%)
May 01, 2019	49.09	49.09	48.57	48.65	34,918	-0.31(-0.64%)
Apr 30, 2019	48.76	48.96	48.59	48.96	14,173	+0.07(+0.14%)
Apr 29, 2019	48.84	49.00	48.84	48.89	7,135	+0.09(+0.19%)
Apr 26, 2019	48.64	48.80	48.53	48.80	21,100	+0.19(+0.40%)
Apr 25, 2019	48.51	48.81	48.50	48.61	28,682	-0.10(-0.21%)
Apr 24, 2019	48.66	48.84	48.56	48.71	15,116	-0.27(-0.56%)
Apr 23, 2019	48.77	49.13	48.75	48.98	23,554	+0.37(+0.77%)
Apr 22, 2019	48.60	48.79	48.46	48.61	4,567	-0.09(-0.18%)
Apr 18, 2019	48.72	48.75	48.37	48.70	26,500	+0.11(+0.23%)
Apr 17, 2019	48.55	48.76	48.53	48.59	31,143	-0.07(-0.14%)
Apr 16, 2019	48.80	48.93	48.47	48.66	34,955	-0.00(-0.01%)
Apr 15, 2019	48.42	48.75	48.42	48.66	6,243	-0.03(-0.06%)
Apr 12, 2019	48.55	48.83	48.53	48.69	21,700	+0.24(+0.50%)
Apr 11, 2019	48.71	48.71	48.35	48.45	37,259	-0.14(-0.29%)
Apr 10, 2019	48.47	48.72	48.43	48.59	11,193	+0.23(+0.47%)
Apr 09, 2019	48.45	48.56	48.22	48.36	7,142	-0.17(-0.35%)
Apr 08, 2019	48.46	48.59	48.35	48.53	42,944	+0.17(+0.35%)
Apr 05, 2019	48.41	48.46	48.28	48.36	13,900	+0.10(+0.21%)
Apr 04, 2019	48.19	48.38	48.07	48.26	46,606	+0.06(+0.13%)
Apr 03, 2019	48.52	48.52	48.14	48.20	6,660	+0.05(+0.10%)
Apr 02, 2019	48.05	48.20	48.05	48.15	10,654	-0.05(-0.11%)
Apr 01, 2019	47.99	48.32	47.99	48.20	29,588	+0.42(+0.88%)
Mar 29, 2019	47.79	47.79	47.67	47.78	3,800	+0.24(+0.50%)
Mar 28, 2019	47.39	47.54	47.26	47.54	7,356	+0.15(+0.32%)
Mar 27, 2019	47.60	47.60	47.08	47.39	28,451	-0.16(-0.34%)
Mar 26, 2019	47.34	47.61	47.25	47.55	21,596	+0.34(+0.72%)
Mar 25, 2019	47.01	47.27	47.00	47.21	15,687	+0.07(+0.15%)
Mar 22, 2019	47.81	47.81	47.14	47.14	41,000	-0.82(-1.71%)
Mar 21, 2019	47.69	47.98	47.57	47.96	18,109	+0.51(+1.07%)
Mar 20, 2019	47.57	47.73	47.27	47.45	8,004	-0.32(-0.67%)
Mar 19, 2019	47.79	48.09	47.77	47.77	7,682	-0.19(-0.40%)
Mar 18, 2019	47.86	47.98	47.73	47.96	10,580	+0.17(+0.35%)
Mar 15, 2019	47.74	47.93	47.72	47.79	17,700	+0.22(+0.46%)
Mar 14, 2019	47.59	47.67	47.39	47.58	7,755	-0.05(-0.11%)
Mar 13, 2019	47.60	47.74	47.26	47.63	12,591	+0.47(+1.00%)
Mar 12, 2019	47.03	47.36	47.03	47.16	4,835	+0.10(+0.20%)
Mar 11, 2019	46.55	47.14	46.55	47.07	8,031	+0.75(+1.61%)
Mar 08, 2019	46.25	46.37	46.01	46.32	7,000	-0.26(-0.56%)
Mar 07, 2019	46.89	46.89	46.39	46.58	139,499	-0.31(-0.66%)
Mar 06, 2019	47.20	47.20	46.86	46.89	7,599	-0.22(-0.47%)
Mar 05, 2019	47.17	47.23	46.85	47.11	7,049	+0.04(+0.08%)
Mar 04, 2019	47.47	47.47	46.80	47.07	30,385	-0.20(-0.42%)

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.