Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	46.19	46.21	46.18	46.20	191,350	+0.03(+0.06%)
May 30, 2019	46.14	46.18	46.12	46.17	489,551	+0.03(+0.06%)
May 29, 2019	46.15	46.15	46.13	46.15	194,274	+0.00(+0.00%)
May 28, 2019	46.13	46.15	46.12	46.15	226,687	+0.04(+0.08%)
May 24, 2019	46.08	46.11	46.06	46.11	236,230	+0.04(+0.08%)
May 23, 2019	46.04	46.07	46.03	46.07	138,183	+0.03(+0.06%)
May 22, 2019	46.04	46.04	46.01	46.04	252,215	+0.04(+0.08%)
May 21, 2019	46.02	46.03	46.00	46.00	186,130	-0.02(-0.05%)
May 20, 2019	46.01	46.03	46.01	46.03	265,034	+0.02(+0.05%)
May 17, 2019	46.05	46.05	45.98	46.00	206,979	-0.00(-0.01%)
May 16, 2019	45.99	46.01	45.97	46.01	299,177	+0.03(+0.07%)
May 15, 2019	45.97	45.99	45.97	45.97	231,875	+0.02(+0.04%)
May 14, 2019	45.98	45.98	45.95	45.96	149,101	-0.01(-0.02%)
May 13, 2019	45.97	45.97	45.95	45.97	252,167	+0.04(+0.08%)
May 10, 2019	45.96	45.96	45.92	45.93	307,300	-0.02(-0.04%)
May 09, 2019	45.95	45.96	45.91	45.95	193,778	+0.04(+0.08%)
May 08, 2019	45.91	45.92	45.90	45.91	243,263	+0.00(+0.00%)
May 07, 2019	45.91	45.92	45.89	45.91	248,822	+0.01(+0.02%)
May 06, 2019	45.88	45.91	45.88	45.90	117,226	+0.06(+0.12%)
May 03, 2019	45.82	45.85	45.82	45.84	143,090	+0.01(+0.02%)
May 02, 2019	45.87	45.87	45.80	45.83	445,160	-0.01(-0.02%)
May 01, 2019	45.85	45.88	45.84	45.84	259,694	-0.04(-0.09%)
Apr 30, 2019	45.83	45.88	45.83	45.88	233,442	+0.05(+0.10%)
Apr 29, 2019	45.83	45.86	45.83	45.83	196,504	+0.00(+0.00%)
Apr 26, 2019	45.86	45.88	45.83	45.83	183,226	-0.03(-0.06%)
Apr 25, 2019	45.86	45.89	45.82	45.86	298,853	-0.01(-0.02%)
Apr 24, 2019	45.83	45.87	45.82	45.87	253,973	+0.09(+0.19%)
Apr 23, 2019	45.81	45.82	45.78	45.79	317,374	+0.01(+0.02%)
Apr 22, 2019	45.80	45.82	45.78	45.78	449,790	-0.02(-0.04%)
Apr 18, 2019	45.77	45.81	45.77	45.80	467,107	+0.01(+0.02%)
Apr 17, 2019	45.77	45.80	45.76	45.79	139,329	-0.02(-0.04%)
Apr 16, 2019	45.79	45.81	45.76	45.81	296,848	+0.03(+0.06%)
Apr 15, 2019	45.76	45.81	45.76	45.78	198,567	+0.00(+0.00%)
Apr 12, 2019	45.79	45.79	45.70	45.78	204,161	+0.00(+0.00%)
Apr 11, 2019	45.79	45.80	45.78	45.78	216,901	-0.01(-0.02%)
Apr 10, 2019	45.78	45.82	45.78	45.79	193,654	+0.02(+0.04%)
Apr 09, 2019	45.81	45.82	45.77	45.77	262,837	-0.03(-0.06%)
Apr 08, 2019	45.80	45.83	45.78	45.80	296,617	+0.00(+0.00%)
Apr 05, 2019	45.78	45.82	45.77	45.80	425,027	-0.01(-0.02%)
Apr 04, 2019	45.80	45.83	45.78	45.81	207,052	+0.01(+0.02%)
Apr 03, 2019	45.81	45.83	45.80	45.80	202,526	-0.04(-0.08%)
Apr 02, 2019	45.85	45.85	45.81	45.83	349,074	+0.01(+0.02%)
Apr 01, 2019	45.83	45.84	45.80	45.83	345,611	+0.02(+0.05%)
Mar 29, 2019	45.84	45.86	45.80	45.80	215,501	-0.09(-0.19%)
Mar 28, 2019	45.84	45.90	45.82	45.89	253,585	+0.07(+0.14%)
Mar 27, 2019	45.83	45.88	45.82	45.82	399,956	-0.02(-0.04%)
Mar 26, 2019	45.79	45.84	45.79	45.84	212,606	+0.04(+0.08%)
Mar 25, 2019	45.78	45.83	45.78	45.80	201,935	+0.02(+0.04%)
Mar 22, 2019	45.77	45.79	45.76	45.78	149,559	+0.03(+0.06%)
Mar 21, 2019	45.73	45.76	45.71	45.76	176,766	+0.01(+0.02%)
Mar 20, 2019	45.72	45.75	45.70	45.75	463,481	+0.02(+0.04%)
Mar 19, 2019	45.70	45.73	45.69	45.73	219,477	+0.00(+0.00%)
Mar 18, 2019	45.71	45.74	45.70	45.73	217,305	+0.01(+0.02%)
Mar 15, 2019	45.70	45.72	45.67	45.72	215,289	+0.04(+0.08%)
Mar 14, 2019	45.72	45.73	45.68	45.68	239,417	-0.04(-0.08%)
Mar 13, 2019	45.70	45.74	45.69	45.72	242,985	+0.02(+0.04%)
Mar 12, 2019	45.70	45.73	45.70	45.70	223,884	-0.01(-0.02%)
Mar 11, 2019	45.70	45.72	45.69	45.71	132,431	+0.04(+0.08%)
Mar 08, 2019	45.69	45.70	45.67	45.67	252,865	-0.02(-0.05%)
Mar 07, 2019	45.67	45.71	45.67	45.69	211,846	+0.04(+0.09%)
Mar 06, 2019	45.67	45.68	45.65	45.65	177,099	+0.01(+0.02%)
Mar 05, 2019	45.65	45.68	45.63	45.64	225,946	+0.00(+0.00%)
Mar 04, 2019	45.65	45.66	45.64	45.64	295,849	-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.