Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	44.81	45.00	44.80	44.99	13,831	+0.46(+1.03%)
Jun 27, 2019	44.51	44.60	44.51	44.53	1,529	+0.15(+0.33%)
Jun 26, 2019	44.41	44.48	44.39	44.39	5,120	+0.03(+0.07%)
Jun 25, 2019	44.61	44.61	44.34	44.35	24,867	-0.22(-0.48%)
Jun 24, 2019	44.64	44.71	44.57	44.57	6,784	-0.03(-0.08%)
Jun 21, 2019	44.48	44.62	44.45	44.60	15,504	-0.03(-0.07%)
Jun 20, 2019	44.76	44.77	44.51	44.64	4,138	+0.40(+0.91%)
Jun 19, 2019	44.04	44.32	44.03	44.23	6,030	+0.32(+0.73%)
Jun 18, 2019	43.69	43.95	43.69	43.91	12,479	+0.34(+0.78%)
Jun 17, 2019	43.66	43.69	43.51	43.57	8,402	-0.13(-0.30%)
Jun 14, 2019	43.85	43.85	43.62	43.70	1,499	-0.50(-1.13%)
Jun 13, 2019	44.16	44.29	44.14	44.20	2,673	-0.01(-0.03%)
Jun 12, 2019	44.19	44.21	44.17	44.21	2,277	-0.12(-0.27%)
Jun 11, 2019	44.42	44.42	44.30	44.33	4,297	+0.22(+0.50%)
Jun 10, 2019	44.09	44.19	44.01	44.11	7,425	+0.09(+0.21%)
Jun 07, 2019	43.87	44.07	43.87	44.02	2,307	+0.49(+1.11%)
Jun 06, 2019	43.48	43.54	43.37	43.54	5,332	+0.11(+0.26%)
Jun 05, 2019	43.68	43.68	43.39	43.42	9,929	+0.05(+0.12%)
Jun 04, 2019	43.19	43.37	43.11	43.37	13,447	+0.55(+1.28%)
Jun 03, 2019	42.65	42.85	42.60	42.83	14,124	-0.09(-0.20%)
May 31, 2019	42.62	42.96	42.62	42.91	5,076	-0.09(-0.20%)
May 30, 2019	43.02	43.23	42.99	43.00	81,341	+0.03(+0.07%)
May 29, 2019	42.99	42.99	42.77	42.97	41,323	-0.34(-0.79%)
May 28, 2019	43.86	43.86	43.31	43.31	2,718,628	-0.53(-1.21%)
May 24, 2019	43.69	43.89	43.56	43.84	11,999	+0.44(+1.00%)
May 23, 2019	43.28	43.44	43.25	43.40	3,100	-0.50(-1.15%)
May 22, 2019	44.00	44.05	43.90	43.91	9,915	-0.14(-0.31%)
May 21, 2019	43.95	44.13	43.90	44.05	9,836	+0.40(+0.91%)
May 20, 2019	43.71	43.79	43.65	43.65	9,015	-0.33(-0.75%)
May 17, 2019	44.18	44.26	43.98	43.98	4,384	-0.53(-1.19%)
May 16, 2019	44.29	44.58	44.29	44.51	7,421	+0.31(+0.69%)
May 15, 2019	43.86	44.27	43.86	44.20	20,696	+0.03(+0.07%)
May 14, 2019	44.05	44.25	44.01	44.17	7,130	+0.45(+1.03%)
May 13, 2019	43.93	43.93	43.59	43.72	15,856	-1.19(-2.64%)
May 10, 2019	44.67	44.91	44.49	44.91	11,306	+0.45(+1.00%)
May 09, 2019	44.20	44.49	44.19	44.46	10,695	-0.38(-0.84%)
May 08, 2019	44.80	44.90	44.78	44.83	5,953	+0.13(+0.30%)
May 07, 2019	44.92	45.12	44.54	44.70	13,763	-0.62(-1.36%)
May 06, 2019	44.90	45.34	44.90	45.32	39,877	-0.56(-1.22%)
May 03, 2019	45.60	45.88	45.60	45.88	7,037	+0.51(+1.13%)
May 02, 2019	45.47	45.51	45.25	45.36	12,461	-0.23(-0.49%)
May 01, 2019	45.82	46.01	45.59	45.59	10,689	-0.23(-0.51%)
Apr 30, 2019	45.76	45.95	45.72	45.82	89,357	+0.10(+0.22%)
Apr 29, 2019	45.52	45.78	45.52	45.72	6,676	+0.30(+0.65%)
Apr 26, 2019	45.45	45.59	45.43	45.43	4,961	-0.01(-0.02%)
Apr 25, 2019	45.43	45.51	45.43	45.43	9,720	-0.23(-0.51%)
Apr 24, 2019	45.64	45.80	45.61	45.66	11,227	-0.14(-0.31%)
Apr 23, 2019	45.57	45.81	45.57	45.81	20,398	-0.08(-0.18%)
Apr 22, 2019	45.90	45.95	45.88	45.89	4,933	+0.13(+0.28%)
Apr 18, 2019	45.63	46.00	45.63	45.76	78,225	-0.12(-0.26%)
Apr 17, 2019	45.94	45.97	45.80	45.88	24,920	-0.02(-0.04%)
Apr 16, 2019	45.88	45.94	45.83	45.90	11,812	+0.16(+0.34%)
Apr 15, 2019	45.72	45.82	45.62	45.74	21,716	+0.20(+0.43%)
Apr 12, 2019	45.56	45.61	45.48	45.55	23,075	+0.48(+1.06%)
Apr 11, 2019	45.17	45.24	45.05	45.07	18,246	+0.02(+0.05%)
Apr 10, 2019	44.82	45.05	44.80	45.04	26,557	+0.23(+0.50%)
Apr 09, 2019	44.96	44.96	44.77	44.82	126,040	-0.28(-0.62%)
Apr 08, 2019	45.10	45.13	45.03	45.10	20,332	+0.10(+0.21%)
Apr 05, 2019	45.03	45.05	44.95	45.00	7,268	+0.04(+0.09%)
Apr 04, 2019	44.83	45.03	44.83	44.96	10,465	-0.20(-0.45%)
Apr 03, 2019	45.04	45.30	45.02	45.16	4,603	+0.53(+1.19%)
Apr 02, 2019	44.32	44.64	44.32	44.63	9,325	+0.23(+0.51%)

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.