Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.76	46.81	46.70	46.80	65,355	+0.06(+0.12%)
Jun 27, 2019	46.61	46.77	46.55	46.74	24,714	+0.22(+0.47%)
Jun 26, 2019	46.60	46.60	46.43	46.53	76,923	-0.08(-0.17%)
Jun 25, 2019	46.68	46.68	46.54	46.60	40,020	-0.05(-0.11%)
Jun 24, 2019	46.65	46.70	46.62	46.66	205,125	+0.10(+0.22%)
Jun 21, 2019	46.55	46.56	46.48	46.55	21,364	-0.12(-0.26%)
Jun 20, 2019	46.59	46.75	46.57	46.67	22,015	+0.15(+0.32%)
Jun 19, 2019	46.23	46.53	46.15	46.53	42,393	+0.24(+0.53%)
Jun 18, 2019	46.29	46.29	46.20	46.28	22,129	+0.20(+0.44%)
Jun 17, 2019	46.06	46.10	46.02	46.08	26,870	+0.07(+0.14%)
Jun 14, 2019	46.05	46.08	45.98	46.01	197,674	-0.06(-0.13%)
Jun 13, 2019	45.99	46.07	45.99	46.07	25,462	+0.10(+0.23%)
Jun 12, 2019	45.93	45.97	45.92	45.97	18,587	+0.05(+0.10%)
Jun 11, 2019	45.91	45.94	45.86	45.92	46,191	-0.00(-0.01%)
Jun 10, 2019	45.96	45.96	45.91	45.93	41,499	-0.11(-0.24%)
Jun 07, 2019	46.07	46.12	46.01	46.03	46,173	+0.18(+0.39%)
Jun 06, 2019	45.90	45.94	45.82	45.86	15,413	+0.01(+0.02%)
Jun 05, 2019	45.92	45.92	45.79	45.85	14,181	-0.02(-0.04%)
Jun 04, 2019	45.86	45.86	45.77	45.86	31,036	-0.04(-0.09%)
Jun 03, 2019	45.86	45.93	45.79	45.91	38,384	+0.14(+0.30%)
May 31, 2019	45.58	45.77	45.58	45.77	32,936	+0.15(+0.32%)
May 30, 2019	45.48	45.62	45.43	45.62	22,913	+0.23(+0.50%)
May 29, 2019	45.47	45.48	45.37	45.40	33,847	-0.05(-0.12%)
May 28, 2019	45.42	45.46	45.38	45.45	21,155	+0.15(+0.33%)
May 24, 2019	45.34	45.34	45.27	45.30	72,321	+0.05(+0.11%)
May 23, 2019	45.19	45.34	45.19	45.25	49,438	+0.06(+0.13%)
May 22, 2019	45.11	45.21	45.09	45.19	95,331	+0.11(+0.25%)
May 21, 2019	45.10	45.10	45.02	45.08	11,052	-0.02(-0.04%)
May 20, 2019	45.18	45.18	45.03	45.09	16,466	-0.09(-0.19%)
May 17, 2019	45.17	45.19	45.12	45.18	25,911	+0.03(+0.08%)
May 16, 2019	45.19	45.19	45.14	45.15	11,008	-0.01(-0.03%)
May 15, 2019	45.23	45.23	45.07	45.16	12,858	+0.15(+0.34%)
May 14, 2019	45.11	45.11	45.00	45.01	267,124	-0.11(-0.25%)
May 13, 2019	45.09	45.12	44.99	45.12	13,540	+0.15(+0.32%)
May 10, 2019	44.94	45.06	44.94	44.97	10,710	-0.01(-0.01%)
May 09, 2019	45.01	45.07	44.94	44.98	13,558	+0.04(+0.10%)
May 08, 2019	45.11	45.14	44.94	44.94	14,772	-0.11(-0.25%)
May 07, 2019	45.13	45.13	45.01	45.05	72,824	+0.00(+0.00%)
May 06, 2019	45.07	45.08	44.96	45.05	30,772	+0.03(+0.08%)
May 03, 2019	44.87	45.01	44.86	45.01	27,869	+0.15(+0.33%)
May 02, 2019	45.02	45.02	44.82	44.87	492,292	-0.15(-0.33%)
May 01, 2019	45.10	45.15	44.98	45.01	18,155	-0.01(-0.02%)
Apr 30, 2019	44.99	45.03	44.91	45.03	11,911	+0.09(+0.19%)
Apr 29, 2019	45.02	45.02	44.92	44.94	46,854	-0.12(-0.26%)
Apr 26, 2019	45.07	45.07	45.02	45.05	32,677	+0.10(+0.22%)
Apr 25, 2019	45.03	45.03	44.91	44.96	11,239	-0.03(-0.08%)
Apr 24, 2019	44.93	45.03	44.92	44.99	21,478	+0.12(+0.27%)
Apr 23, 2019	44.88	44.88	44.80	44.87	17,433	+0.05(+0.12%)
Apr 22, 2019	44.88	44.88	44.71	44.82	61,751	+0.00(+0.00%)
Apr 18, 2019	44.94	44.94	44.81	44.82	38,219	+0.03(+0.08%)
Apr 17, 2019	44.85	44.86	44.78	44.78	151,541	-0.04(-0.09%)
Apr 16, 2019	44.90	44.90	44.79	44.82	39,881	-0.10(-0.22%)
Apr 15, 2019	44.96	44.97	44.84	44.92	13,425	+0.06(+0.14%)
Apr 12, 2019	44.94	44.98	44.85	44.86	23,670	-0.13(-0.30%)
Apr 11, 2019	45.03	45.07	44.95	45.00	32,300	-0.06(-0.12%)
Apr 10, 2019	45.03	45.07	44.95	45.05	17,355	+0.11(+0.25%)
Apr 09, 2019	44.95	45.00	44.85	44.94	24,478	+0.06(+0.14%)
Apr 08, 2019	44.92	44.92	44.82	44.88	19,910	-0.02(-0.05%)
Apr 05, 2019	44.86	44.96	44.83	44.90	23,093	+0.02(+0.05%)
Apr 04, 2019	44.84	44.88	44.82	44.88	19,646	+0.06(+0.14%)
Apr 03, 2019	44.84	44.84	44.77	44.82	28,932	-0.08(-0.18%)
Apr 02, 2019	44.90	44.92	44.81	44.90	18,054	+0.05(+0.12%)

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.