Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.34	47.49	47.32	47.45	851,478	+0.13(+0.27%)
May 30, 2019	47.23	47.37	47.19	47.32	1,057,273	+0.18(+0.38%)
May 29, 2019	47.21	47.24	47.14	47.14	381,801	-0.03(-0.07%)
May 28, 2019	47.13	47.21	47.13	47.18	227,935	+0.12(+0.25%)
May 24, 2019	47.05	47.10	47.04	47.06	612,875	+0.02(+0.04%)
May 23, 2019	46.97	47.10	46.96	47.04	239,244	+0.12(+0.25%)
May 22, 2019	46.88	46.97	46.88	46.92	227,660	+0.08(+0.16%)
May 21, 2019	46.87	46.90	46.84	46.85	191,799	-0.06(-0.13%)
May 20, 2019	46.96	46.97	46.88	46.90	212,027	-0.06(-0.12%)
May 17, 2019	47.00	47.02	46.92	46.96	271,460	+0.02(+0.05%)
May 16, 2019	46.99	47.00	46.90	46.94	4,354,595	-0.06(-0.13%)
May 15, 2019	47.01	47.07	46.94	47.00	236,924	+0.12(+0.25%)
May 14, 2019	46.89	46.91	46.86	46.88	213,341	+0.00(+0.00%)
May 13, 2019	46.86	46.91	46.83	46.88	303,354	+0.05(+0.11%)
May 10, 2019	46.83	46.87	46.81	46.83	180,777	+0.01(+0.02%)
May 09, 2019	46.85	46.86	46.79	46.82	185,537	+0.06(+0.13%)
May 08, 2019	46.92	46.95	46.76	46.76	219,749	-0.13(-0.27%)
May 07, 2019	46.93	46.95	46.89	46.89	264,790	+0.03(+0.05%)
May 06, 2019	46.82	46.90	46.77	46.86	1,398,781	+0.07(+0.15%)
May 03, 2019	46.76	46.84	46.76	46.79	674,822	+0.14(+0.29%)
May 02, 2019	46.78	46.78	46.63	46.66	239,807	-0.14(-0.31%)
May 01, 2019	46.89	47.03	46.80	46.80	297,419	-0.02(-0.05%)
Apr 30, 2019	46.77	46.87	46.77	46.82	317,369	+0.06(+0.13%)
Apr 29, 2019	46.80	46.83	46.75	46.77	342,197	-0.12(-0.25%)
Apr 26, 2019	46.91	46.93	46.88	46.88	239,906	+0.14(+0.31%)
Apr 25, 2019	46.81	46.81	46.73	46.74	315,591	-0.05(-0.11%)
Apr 24, 2019	46.72	46.83	46.71	46.79	278,476	+0.17(+0.36%)
Apr 23, 2019	46.55	46.64	46.54	46.62	571,141	+0.16(+0.35%)
Apr 22, 2019	46.54	46.54	46.45	46.46	342,216	-0.06(-0.13%)
Apr 18, 2019	46.60	46.60	46.52	46.52	328,262	+0.01(+0.02%)
Apr 17, 2019	46.56	46.59	46.49	46.51	448,775	+0.02(+0.04%)
Apr 16, 2019	46.59	46.59	46.49	46.49	348,548	-0.11(-0.24%)
Apr 15, 2019	46.61	46.65	46.60	46.60	241,518	+0.00(+0.00%)
Apr 12, 2019	46.61	46.65	46.60	46.60	863,357	-0.05(-0.11%)
Apr 11, 2019	46.71	46.76	46.65	46.65	898,345	-0.11(-0.24%)
Apr 10, 2019	46.66	46.77	46.65	46.77	3,427,970	+0.18(+0.38%)
Apr 09, 2019	46.58	46.62	46.56	46.59	406,936	+0.06(+0.13%)
Apr 08, 2019	46.56	46.56	46.49	46.53	357,370	-0.01(-0.02%)
Apr 05, 2019	46.49	46.57	46.47	46.54	227,149	+0.04(+0.09%)
Apr 04, 2019	46.43	46.50	46.43	46.49	280,618	+0.05(+0.11%)
Apr 03, 2019	46.44	46.48	46.43	46.44	446,149	-0.08(-0.16%)
Apr 02, 2019	46.49	46.52	46.44	46.52	232,081	+0.03(+0.07%)
Apr 01, 2019	46.54	46.56	46.46	46.49	995,532	-0.17(-0.36%)
Mar 29, 2019	46.57	46.66	46.55	46.65	434,492	-0.00(-0.01%)
Mar 28, 2019	46.65	46.69	46.59	46.66	246,275	+0.01(+0.03%)
Mar 27, 2019	46.60	46.69	46.60	46.65	243,163	+0.07(+0.15%)
Mar 26, 2019	46.53	46.60	46.49	46.58	186,828	+0.03(+0.07%)
Mar 25, 2019	46.45	46.60	46.38	46.55	236,788	+0.09(+0.20%)
Mar 22, 2019	46.34	46.46	46.32	46.45	250,837	+0.24(+0.51%)
Mar 21, 2019	46.17	46.22	46.16	46.22	486,127	+0.08(+0.18%)
Mar 20, 2019	45.93	46.20	45.91	46.13	356,899	+0.22(+0.48%)
Mar 19, 2019	45.87	45.94	45.84	45.91	299,883	+0.00(+0.00%)
Mar 18, 2019	45.90	45.92	45.84	45.91	231,473	-0.01(-0.02%)
Mar 15, 2019	45.91	45.95	45.90	45.92	242,069	+0.13(+0.28%)
Mar 14, 2019	45.82	45.84	45.74	45.79	261,330	-0.05(-0.11%)
Mar 13, 2019	45.85	45.88	45.82	45.84	193,922	-0.07(-0.15%)
Mar 12, 2019	45.78	45.91	45.78	45.91	191,033	+0.13(+0.28%)
Mar 11, 2019	45.74	45.79	45.74	45.79	252,475	+0.05(+0.11%)
Mar 08, 2019	45.64	45.75	45.62	45.73	274,890	+0.03(+0.06%)
Mar 07, 2019	45.65	45.72	45.63	45.71	295,653	+0.11(+0.24%)
Mar 06, 2019	45.51	45.61	45.50	45.60	169,384	+0.07(+0.15%)
Mar 05, 2019	45.45	45.53	45.45	45.53	504,690	+0.02(+0.04%)
Mar 04, 2019	45.50	45.52	45.44	45.52	337,066	+0.09(+0.20%)

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.