Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	45.74	45.90	45.61	45.89	130,981	+0.17(+0.36%)
May 30, 2019	45.63	45.72	45.54	45.72	52,138	+0.13(+0.29%)
May 29, 2019	45.62	45.62	45.52	45.59	185,925	-0.03(-0.06%)
May 28, 2019	46.14	46.14	45.50	45.61	17,734	+0.10(+0.23%)
May 24, 2019	45.53	45.88	45.44	45.51	36,834	+0.00(+0.00%)
May 23, 2019	45.40	45.54	45.36	45.51	19,463	+0.21(+0.46%)
May 22, 2019	45.33	45.49	45.26	45.30	35,367	+0.04(+0.08%)
May 21, 2019	45.24	45.27	45.20	45.26	9,879	-0.04(-0.10%)
May 20, 2019	45.30	45.35	45.26	45.31	19,978	-0.02(-0.04%)
May 17, 2019	45.29	45.33	45.15	45.33	43,469	+0.09(+0.19%)
May 16, 2019	45.23	45.33	45.20	45.24	25,636	-0.04(-0.10%)
May 15, 2019	45.31	45.31	45.19	45.28	8,483	+0.10(+0.23%)
May 14, 2019	45.15	45.29	45.15	45.18	16,699	-0.01(-0.02%)
May 13, 2019	45.15	45.19	45.03	45.19	56,058	+0.17(+0.39%)
May 10, 2019	45.08	45.15	45.01	45.01	26,882	-0.09(-0.19%)
May 09, 2019	45.10	45.12	45.05	45.10	14,653	+0.07(+0.16%)
May 08, 2019	45.12	45.12	44.98	45.03	21,962	-0.05(-0.12%)
May 07, 2019	45.04	45.12	44.98	45.08	145,388	+0.14(+0.31%)
May 06, 2019	45.58	45.58	44.91	44.94	9,879	+0.04(+0.10%)
May 03, 2019	44.90	44.92	44.85	44.90	8,465	+0.05(+0.11%)
May 02, 2019	44.91	44.91	44.78	44.85	11,342	-0.23(-0.51%)
May 01, 2019	44.97	45.08	44.85	45.08	26,560	+0.13(+0.29%)
Apr 30, 2019	45.61	45.61	44.80	44.95	15,338	+0.10(+0.21%)
Apr 29, 2019	44.89	44.91	44.84	44.85	11,768	-0.09(-0.19%)
Apr 26, 2019	44.92	44.94	44.80	44.94	17,199	+0.06(+0.14%)
Apr 25, 2019	44.89	44.92	44.80	44.88	16,717	+0.05(+0.12%)
Apr 24, 2019	44.84	44.91	44.83	44.83	18,668	+0.07(+0.16%)
Apr 23, 2019	44.74	44.77	44.67	44.76	33,569	+0.05(+0.12%)
Apr 22, 2019	44.69	44.73	44.58	44.71	61,471	+0.03(+0.08%)
Apr 18, 2019	44.71	44.71	44.61	44.67	31,073	+0.06(+0.14%)
Apr 17, 2019	44.64	44.72	44.54	44.61	10,247	-0.07(-0.16%)
Apr 16, 2019	44.67	44.69	44.62	44.68	12,227	-0.02(-0.04%)
Apr 15, 2019	44.71	44.73	44.59	44.70	20,381	-0.01(-0.02%)
Apr 12, 2019	44.77	44.79	44.70	44.71	15,250	-0.14(-0.31%)
Apr 11, 2019	44.81	44.89	44.76	44.84	54,027	+0.02(+0.04%)
Apr 10, 2019	44.84	44.88	44.80	44.83	15,087	+0.02(+0.04%)
Apr 09, 2019	44.82	44.82	44.76	44.81	25,957	+0.03(+0.08%)
Apr 08, 2019	44.77	44.81	44.72	44.77	25,147	-0.01(-0.02%)
Apr 05, 2019	44.71	44.79	44.70	44.78	8,255	+0.04(+0.09%)
Apr 04, 2019	44.72	44.76	44.71	44.74	16,116	+0.04(+0.09%)
Apr 03, 2019	44.71	44.76	44.69	44.71	14,082	-0.09(-0.19%)
Apr 02, 2019	44.75	44.79	44.65	44.79	22,597	+0.04(+0.10%)
Apr 01, 2019	45.46	45.46	44.75	44.75	26,016	-0.20(-0.44%)
Mar 29, 2019	44.93	45.00	44.80	44.95	17,124	-0.03(-0.06%)
Mar 28, 2019	45.03	45.04	44.90	44.97	23,367	-0.10(-0.21%)
Mar 27, 2019	45.09	45.12	44.97	45.07	12,058	+0.04(+0.10%)
Mar 26, 2019	44.95	45.04	44.90	45.03	8,872	+0.10(+0.21%)
Mar 25, 2019	44.90	44.97	44.82	44.93	14,012	+0.15(+0.33%)
Mar 22, 2019	44.74	44.81	44.73	44.78	19,078	+0.28(+0.63%)
Mar 21, 2019	44.59	44.60	44.50	44.50	50,463	-0.05(-0.12%)
Mar 20, 2019	44.40	44.56	44.38	44.56	60,966	+0.19(+0.43%)
Mar 19, 2019	44.32	44.38	44.31	44.37	20,280	+0.06(+0.14%)
Mar 18, 2019	44.33	44.39	44.30	44.30	23,104	+0.01(+0.02%)
Mar 15, 2019	44.34	44.35	44.30	44.30	16,895	+0.02(+0.04%)
Mar 14, 2019	44.30	44.30	44.26	44.28	18,976	-0.03(-0.08%)
Mar 13, 2019	44.27	44.33	44.25	44.31	161,046	+0.07(+0.16%)
Mar 12, 2019	44.23	44.29	44.20	44.24	41,092	+0.04(+0.10%)
Mar 11, 2019	44.25	44.25	44.15	44.20	16,765	-0.03(-0.08%)
Mar 08, 2019	44.22	44.24	44.18	44.23	26,779	+0.07(+0.16%)
Mar 07, 2019	44.14	44.22	44.14	44.17	89,789	+0.07(+0.16%)
Mar 06, 2019	44.02	44.13	44.02	44.10	224,278	+0.08(+0.18%)
Mar 05, 2019	43.97	44.02	43.96	44.02	15,139	+0.04(+0.10%)
Mar 04, 2019	43.98	44.03	43.86	43.97	46,960	+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.