Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.38	46.43	46.35	46.41	420,265	+0.02(+0.04%)
Jun 27, 2019	46.32	46.40	46.28	46.39	420,076	+0.13(+0.28%)
Jun 26, 2019	46.36	46.36	46.24	46.26	374,247	-0.12(-0.26%)
Jun 25, 2019	46.39	46.42	46.33	46.38	738,861	+0.04(+0.09%)
Jun 24, 2019	46.30	46.37	46.29	46.34	499,502	+0.09(+0.19%)
Jun 21, 2019	46.30	46.30	46.22	46.25	366,932	-0.11(-0.25%)
Jun 20, 2019	46.35	46.44	46.34	46.37	672,409	+0.08(+0.17%)
Jun 19, 2019	46.08	46.30	46.05	46.29	766,135	+0.14(+0.30%)
Jun 18, 2019	46.16	46.20	46.09	46.15	675,439	+0.11(+0.25%)
Jun 17, 2019	46.04	46.05	45.99	46.03	448,596	-0.02(-0.04%)
Jun 14, 2019	46.00	46.05	45.99	46.05	304,920	+0.02(+0.04%)
Jun 13, 2019	45.99	46.05	45.97	46.03	249,280	+0.08(+0.17%)
Jun 12, 2019	45.92	45.96	45.90	45.95	471,078	+0.04(+0.08%)
Jun 11, 2019	45.92	45.93	45.89	45.92	538,657	+0.01(+0.02%)
Jun 10, 2019	45.95	45.96	45.90	45.91	529,827	-0.11(-0.25%)
Jun 07, 2019	46.04	46.08	45.99	46.02	529,671	+0.11(+0.25%)
Jun 06, 2019	45.92	45.98	45.86	45.91	370,918	+0.00(+0.00%)
Jun 05, 2019	45.95	46.00	45.88	45.91	634,856	-0.02(-0.04%)
Jun 04, 2019	45.86	45.96	45.85	45.93	507,651	-0.07(-0.15%)
Jun 03, 2019	45.91	46.02	45.87	46.00	638,113	+0.23(+0.51%)
May 31, 2019	45.73	45.86	45.71	45.77	564,474	+0.10(+0.23%)
May 30, 2019	45.57	45.69	45.54	45.66	754,489	+0.15(+0.33%)
May 29, 2019	45.63	45.63	45.51	45.51	460,662	+0.00(+0.00%)
May 28, 2019	45.51	45.55	45.47	45.51	267,966	+0.06(+0.13%)
May 24, 2019	45.46	45.46	45.42	45.45	286,588	+0.00(+0.00%)
May 23, 2019	45.35	45.49	45.35	45.45	488,007	+0.18(+0.41%)
May 22, 2019	45.24	45.29	45.23	45.27	402,889	+0.04(+0.10%)
May 21, 2019	45.24	45.24	45.20	45.22	323,565	-0.03(-0.08%)
May 20, 2019	45.30	45.31	45.22	45.26	493,809	-0.03(-0.08%)
May 17, 2019	45.32	45.32	45.26	45.29	265,406	+0.01(+0.02%)
May 16, 2019	45.30	45.30	45.26	45.28	274,499	-0.05(-0.12%)
May 15, 2019	45.35	45.35	45.28	45.34	351,173	+0.11(+0.25%)
May 14, 2019	45.25	45.25	45.21	45.22	306,315	-0.01(-0.02%)
May 13, 2019	45.23	45.28	45.20	45.23	545,045	+0.09(+0.19%)
May 10, 2019	45.17	45.20	45.11	45.14	407,383	+0.02(+0.04%)
May 09, 2019	45.19	45.19	45.06	45.13	400,185	+0.02(+0.04%)
May 08, 2019	45.21	45.21	45.09	45.11	539,240	-0.05(-0.12%)
May 07, 2019	45.14	45.18	45.12	45.16	564,854	+0.10(+0.21%)
May 06, 2019	45.08	45.11	45.05	45.07	405,007	+0.04(+0.10%)
May 03, 2019	45.01	45.05	44.99	45.02	581,305	+0.05(+0.12%)
May 02, 2019	45.00	45.01	44.93	44.97	415,127	-0.09(-0.19%)
May 01, 2019	45.05	45.18	45.01	45.06	507,718	-0.00(-0.01%)
Apr 30, 2019	44.98	45.06	44.97	45.06	442,239	+0.07(+0.15%)
Apr 29, 2019	45.02	45.02	44.96	44.99	550,172	-0.07(-0.15%)
Apr 26, 2019	45.05	45.06	45.03	45.06	418,237	+0.10(+0.21%)
Apr 25, 2019	44.97	44.99	44.94	44.97	555,123	+0.00(+0.00%)
Apr 24, 2019	44.93	44.98	44.92	44.97	744,812	+0.10(+0.21%)
Apr 23, 2019	44.82	44.88	44.82	44.87	911,407	+0.05(+0.12%)
Apr 22, 2019	44.83	44.84	44.78	44.82	1,331,669	-0.03(-0.06%)
Apr 18, 2019	44.86	44.88	44.82	44.84	339,042	+0.03(+0.06%)
Apr 17, 2019	44.83	44.84	44.79	44.82	677,367	-0.01(-0.02%)
Apr 16, 2019	44.85	44.85	44.80	44.83	574,401	-0.07(-0.16%)
Apr 15, 2019	44.89	44.90	44.86	44.90	491,186	+0.01(+0.02%)
Apr 12, 2019	44.90	44.93	44.87	44.89	797,450	-0.09(-0.19%)
Apr 11, 2019	44.98	44.99	44.94	44.98	405,602	-0.04(-0.10%)
Apr 10, 2019	44.97	45.03	44.97	45.02	565,006	+0.08(+0.17%)
Apr 09, 2019	44.93	44.97	44.92	44.94	785,503	+0.03(+0.08%)
Apr 08, 2019	44.92	44.92	44.89	44.91	593,489	-0.01(-0.02%)
Apr 05, 2019	44.88	44.94	44.87	44.91	1,101,487	+0.03(+0.08%)
Apr 04, 2019	44.86	44.89	44.83	44.88	735,850	+0.03(+0.08%)
Apr 03, 2019	44.82	44.87	44.82	44.84	875,997	-0.08(-0.17%)
Apr 02, 2019	44.91	44.92	44.87	44.92	1,083,680	+0.02(+0.04%)

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.