Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.48	46.31	45.48	46.24	862,202	+0.67(+1.48%)
Jun 27, 2019	45.23	45.57	45.06	45.57	79,415	+0.47(+1.05%)
Jun 26, 2019	45.85	45.85	45.08	45.10	129,504	-0.75(-1.64%)
Jun 25, 2019	45.86	46.13	45.20	45.85	77,709	+0.14(+0.31%)
Jun 24, 2019	45.88	46.06	45.46	45.71	92,461	-0.08(-0.17%)
Jun 21, 2019	46.04	46.27	45.63	45.79	174,724	-0.49(-1.06%)
Jun 20, 2019	46.19	46.28	45.53	46.28	75,118	+0.33(+0.72%)
Jun 19, 2019	45.30	45.95	45.15	45.95	79,938	+0.61(+1.35%)
Jun 18, 2019	45.44	45.59	45.11	45.33	95,112	+0.12(+0.27%)
Jun 17, 2019	45.31	45.49	44.83	45.21	48,149	-0.08(-0.17%)
Jun 14, 2019	45.52	45.85	45.28	45.29	57,898	-0.16(-0.35%)
Jun 13, 2019	45.55	45.81	45.24	45.45	73,836	+0.05(+0.12%)
Jun 12, 2019	45.04	45.42	45.03	45.39	126,417	+0.39(+0.88%)
Jun 11, 2019	45.44	45.56	44.81	45.00	118,039	-0.43(-0.94%)
Jun 10, 2019	45.99	45.99	44.92	45.43	111,853	-0.53(-1.14%)
Jun 07, 2019	45.89	46.71	45.74	45.95	130,301	+0.23(+0.50%)
Jun 06, 2019	45.31	45.96	45.12	45.73	120,381	+0.60(+1.32%)
Jun 05, 2019	44.73	45.40	44.46	45.13	89,315	+0.52(+1.16%)
Jun 04, 2019	44.22	44.65	43.67	44.62	74,690	+0.63(+1.43%)
Jun 03, 2019	43.61	44.06	43.35	43.98	77,985	+0.49(+1.13%)
May 31, 2019	43.11	43.51	42.58	43.49	75,257	+0.31(+0.71%)
May 30, 2019	43.45	43.79	42.90	43.19	153,268	-0.26(-0.60%)
May 29, 2019	43.88	44.11	43.43	43.45	79,255	-0.57(-1.29%)
May 28, 2019	44.69	44.84	43.91	44.02	118,353	-0.75(-1.68%)
May 24, 2019	44.83	45.18	44.67	44.77	53,216	+0.11(+0.25%)
May 23, 2019	44.86	44.97	44.51	44.66	65,898	-0.21(-0.47%)
May 22, 2019	44.83	45.03	44.28	44.87	63,793	+0.07(+0.16%)
May 21, 2019	44.76	45.18	44.57	44.80	57,302	+0.09(+0.20%)
May 20, 2019	44.66	45.09	44.16	44.71	82,899	+0.04(+0.10%)
May 17, 2019	44.62	44.90	44.50	44.67	48,077	-0.08(-0.18%)
May 16, 2019	44.28	44.96	44.28	44.75	52,219	+0.37(+0.83%)
May 15, 2019	44.23	44.50	44.12	44.38	58,340	+0.15(+0.34%)
May 14, 2019	44.43	44.83	44.13	44.23	83,575	-0.19(-0.43%)
May 13, 2019	43.82	44.50	43.62	44.42	81,382	+0.38(+0.87%)
May 10, 2019	43.87	44.25	43.62	44.04	107,512	+0.13(+0.30%)
May 09, 2019	43.81	44.08	43.43	43.91	93,942	+0.17(+0.38%)
May 08, 2019	44.11	44.48	43.50	43.74	94,911	-0.35(-0.79%)
May 07, 2019	45.23	46.27	43.97	44.09	93,091	-1.46(-3.21%)
May 06, 2019	45.44	46.22	45.44	45.55	88,696	+0.02(+0.04%)
May 03, 2019	44.18	45.55	44.18	45.54	100,843	+1.35(+3.05%)
May 02, 2019	43.91	44.24	43.57	44.19	108,173	+0.30(+0.67%)
May 01, 2019	44.63	44.63	43.82	43.89	96,860	-0.72(-1.62%)
Apr 30, 2019	44.28	44.67	44.09	44.61	109,132	+0.37(+0.83%)
Apr 29, 2019	44.33	44.49	44.08	44.25	52,163	-0.05(-0.12%)
Apr 26, 2019	44.20	44.60	44.18	44.30	67,382	+0.16(+0.35%)
Apr 25, 2019	44.06	44.29	43.69	44.14	60,146	+0.05(+0.12%)
Apr 24, 2019	43.96	44.28	43.74	44.09	159,359	+0.25(+0.58%)
Apr 23, 2019	43.65	44.20	43.38	43.84	105,378	+0.24(+0.56%)
Apr 22, 2019	43.68	43.92	43.28	43.60	82,556	-0.32(-0.73%)
Apr 18, 2019	43.95	44.26	43.83	43.92	65,082	-0.04(-0.10%)
Apr 17, 2019	44.00	44.20	43.76	43.96	64,428	+0.03(+0.06%)
Apr 16, 2019	44.41	44.52	43.81	43.94	83,402	-0.43(-0.96%)
Apr 15, 2019	44.07	44.50	44.07	44.36	87,524	+0.38(+0.87%)
Apr 12, 2019	43.12	44.01	42.84	43.98	139,249	+0.95(+2.20%)
Apr 11, 2019	43.00	43.37	42.87	43.03	56,563	+0.02(+0.04%)
Apr 10, 2019	43.33	43.65	42.86	43.01	67,212	-0.23(-0.54%)
Apr 09, 2019	43.14	43.47	43.04	43.25	64,106	-0.02(-0.04%)
Apr 08, 2019	43.52	43.52	42.98	43.27	49,343	-0.37(-0.86%)
Apr 05, 2019	42.78	43.67	42.78	43.64	123,955	+0.87(+2.03%)
Apr 04, 2019	42.47	42.87	42.28	42.77	62,046	+0.33(+0.78%)
Apr 03, 2019	42.57	42.80	42.16	42.44	65,113	-0.07(-0.16%)
Apr 02, 2019	43.18	43.18	42.37	42.51	83,642	-0.63(-1.45%)

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.