Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.38	46.40	46.37	46.39	166,661	-0.00(-0.01%)
Jun 27, 2019	46.41	46.41	46.37	46.39	409,542	+0.03(+0.07%)
Jun 26, 2019	46.38	46.39	46.35	46.36	217,719	-0.02(-0.04%)
Jun 25, 2019	46.37	46.39	46.36	46.38	192,748	+0.04(+0.08%)
Jun 24, 2019	46.35	46.38	46.34	46.34	308,941	-0.01(-0.02%)
Jun 21, 2019	46.36	46.37	46.34	46.35	190,711	-0.03(-0.06%)
Jun 20, 2019	46.35	46.38	46.34	46.38	351,381	+0.05(+0.10%)
Jun 19, 2019	46.30	46.33	46.29	46.33	426,610	+0.05(+0.10%)
Jun 18, 2019	46.34	46.34	46.28	46.28	218,063	-0.03(-0.06%)
Jun 17, 2019	46.28	46.31	46.28	46.31	257,992	+0.03(+0.06%)
Jun 14, 2019	46.27	46.29	46.27	46.28	187,547	+0.01(+0.02%)
Jun 13, 2019	46.27	46.30	46.27	46.27	168,931	-0.01(-0.02%)
Jun 12, 2019	46.26	46.28	46.26	46.28	172,282	+0.02(+0.04%)
Jun 11, 2019	46.27	46.27	46.26	46.26	266,096	-0.03(-0.06%)
Jun 10, 2019	46.29	46.29	46.27	46.29	143,603	+0.00(+0.00%)
Jun 07, 2019	46.27	46.30	46.27	46.29	324,673	+0.04(+0.08%)
Jun 06, 2019	46.27	46.27	46.24	46.25	226,022	+0.03(+0.06%)
Jun 05, 2019	46.21	46.24	46.21	46.23	231,946	+0.02(+0.04%)
Jun 04, 2019	46.24	46.24	46.19	46.21	264,194	-0.07(-0.14%)
Jun 03, 2019	46.19	46.27	46.18	46.27	224,203	+0.07(+0.15%)
May 31, 2019	46.19	46.21	46.18	46.20	191,348	+0.03(+0.06%)
May 30, 2019	46.14	46.18	46.12	46.17	489,547	+0.03(+0.06%)
May 29, 2019	46.15	46.16	46.13	46.15	194,272	+0.00(+0.00%)
May 28, 2019	46.13	46.15	46.12	46.15	226,685	+0.04(+0.08%)
May 24, 2019	46.08	46.11	46.06	46.11	236,228	+0.04(+0.08%)
May 23, 2019	46.04	46.07	46.03	46.07	138,182	+0.03(+0.06%)
May 22, 2019	46.04	46.04	46.01	46.04	252,213	+0.04(+0.08%)
May 21, 2019	46.02	46.03	46.00	46.00	186,128	-0.02(-0.05%)
May 20, 2019	46.01	46.03	46.01	46.03	265,032	+0.02(+0.05%)
May 17, 2019	46.05	46.05	45.98	46.00	206,977	-0.00(-0.01%)
May 16, 2019	45.99	46.01	45.98	46.01	299,175	+0.03(+0.07%)
May 15, 2019	45.98	45.99	45.97	45.98	231,874	+0.02(+0.04%)
May 14, 2019	45.98	45.98	45.95	45.96	149,099	-0.01(-0.02%)
May 13, 2019	45.98	45.98	45.95	45.97	252,165	+0.04(+0.08%)
May 10, 2019	45.96	45.96	45.92	45.93	307,298	-0.02(-0.04%)
May 09, 2019	45.95	45.96	45.91	45.95	193,777	+0.04(+0.08%)
May 08, 2019	45.91	45.92	45.90	45.91	243,261	+0.00(+0.00%)
May 07, 2019	45.91	45.92	45.89	45.91	248,820	+0.01(+0.02%)
May 06, 2019	45.88	45.91	45.88	45.90	117,225	+0.06(+0.12%)
May 03, 2019	45.82	45.85	45.82	45.84	143,089	+0.01(+0.02%)
May 02, 2019	45.87	45.87	45.80	45.83	445,156	-0.01(-0.02%)
May 01, 2019	45.85	45.88	45.84	45.84	259,692	-0.04(-0.09%)
Apr 30, 2019	45.83	45.88	45.83	45.88	233,440	+0.05(+0.10%)
Apr 29, 2019	45.83	45.86	45.83	45.83	196,502	+0.00(+0.00%)
Apr 26, 2019	45.86	45.88	45.83	45.83	183,225	-0.03(-0.06%)
Apr 25, 2019	45.86	45.89	45.82	45.86	298,851	-0.01(-0.02%)
Apr 24, 2019	45.83	45.87	45.82	45.87	253,971	+0.09(+0.19%)
Apr 23, 2019	45.81	45.82	45.78	45.79	317,372	+0.01(+0.02%)
Apr 22, 2019	45.80	45.82	45.78	45.78	449,786	-0.02(-0.04%)
Apr 18, 2019	45.77	45.81	45.77	45.80	467,103	+0.01(+0.02%)
Apr 17, 2019	45.77	45.80	45.76	45.79	139,328	-0.02(-0.04%)
Apr 16, 2019	45.79	45.81	45.76	45.81	296,846	+0.03(+0.06%)
Apr 15, 2019	45.76	45.81	45.76	45.78	198,565	+0.00(+0.00%)
Apr 12, 2019	45.79	45.79	45.70	45.78	204,159	+0.00(+0.00%)
Apr 11, 2019	45.79	45.80	45.78	45.78	216,899	-0.01(-0.02%)
Apr 10, 2019	45.78	45.82	45.78	45.79	193,653	+0.02(+0.04%)
Apr 09, 2019	45.81	45.82	45.77	45.77	262,835	-0.03(-0.06%)
Apr 08, 2019	45.80	45.83	45.78	45.80	296,615	+0.00(+0.00%)
Apr 05, 2019	45.78	45.82	45.77	45.80	425,024	-0.01(-0.02%)
Apr 04, 2019	45.80	45.83	45.78	45.81	207,051	+0.01(+0.02%)
Apr 03, 2019	45.81	45.83	45.80	45.80	202,525	-0.04(-0.08%)
Apr 02, 2019	45.85	45.85	45.81	45.83	349,071	+0.01(+0.02%)

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.