Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.94	44.02	43.76	43.98	2,128,769	+0.01(+0.02%)
Apr 29, 2019	43.88	43.99	43.82	43.98	1,424,788	+0.13(+0.29%)
Apr 26, 2019	43.75	43.85	43.67	43.85	1,550,770	+0.23(+0.53%)
Apr 25, 2019	43.52	43.63	43.45	43.62	2,609,964	-0.05(-0.12%)
Apr 24, 2019	43.84	43.85	43.62	43.67	1,910,142	-0.43(-0.99%)
Apr 23, 2019	43.92	44.10	43.90	44.10	2,183,464	+0.09(+0.21%)
Apr 22, 2019	43.92	44.03	43.92	44.01	3,059,593	-0.09(-0.19%)
Apr 18, 2019	44.06	44.14	43.96	44.09	4,845,689	-0.02(-0.04%)
Apr 17, 2019	44.24	44.25	44.04	44.11	1,498,875	+0.07(+0.15%)
Apr 16, 2019	44.08	44.09	44.01	44.04	2,881,795	+0.15(+0.35%)
Apr 15, 2019	43.97	43.98	43.80	43.89	3,452,194	-0.03(-0.08%)
Apr 12, 2019	43.92	43.97	43.86	43.92	2,154,121	+0.29(+0.66%)
Apr 11, 2019	43.69	43.74	43.55	43.63	1,589,578	-0.18(-0.41%)
Apr 10, 2019	43.72	43.84	43.67	43.81	3,646,551	+0.18(+0.41%)
Apr 09, 2019	43.74	43.75	43.60	43.63	2,005,832	-0.19(-0.43%)
Apr 08, 2019	43.78	43.84	43.68	43.82	1,770,694	+0.00(+0.00%)
Apr 05, 2019	43.67	43.83	43.65	43.82	1,384,248	+0.17(+0.39%)
Apr 04, 2019	43.54	43.69	43.52	43.65	1,601,013	-0.01(-0.02%)
Apr 03, 2019	43.63	43.81	43.57	43.66	2,474,053	+0.32(+0.73%)
Apr 02, 2019	43.32	43.36	43.16	43.34	1,910,274	-0.01(-0.02%)
Apr 01, 2019	43.20	43.36	43.16	43.35	2,137,930	+0.59(+1.38%)
Mar 29, 2019	42.80	42.83	42.59	42.76	1,921,459	+0.20(+0.46%)
Mar 28, 2019	42.53	42.59	42.37	42.57	2,192,595	+0.03(+0.06%)
Mar 27, 2019	42.67	42.73	42.30	42.54	2,734,943	-0.12(-0.28%)
Mar 26, 2019	42.70	42.76	42.52	42.66	3,174,385	+0.24(+0.56%)
Mar 25, 2019	42.32	42.48	42.23	42.42	2,470,067	+0.08(+0.20%)
Mar 22, 2019	42.76	42.83	42.34	42.34	3,686,001	-0.93(-2.16%)
Mar 21, 2019	42.99	43.28	42.99	43.27	2,230,642	+0.03(+0.06%)
Mar 20, 2019	43.13	43.49	42.94	43.25	4,279,784	-0.03(-0.08%)
Mar 19, 2019	43.43	43.44	43.17	43.28	2,596,506	+0.08(+0.18%)
Mar 18, 2019	43.07	43.22	43.03	43.21	3,053,436	+0.27(+0.63%)
Mar 15, 2019	42.77	42.97	42.73	42.93	4,067,794	+0.45(+1.06%)
Mar 14, 2019	42.48	42.53	42.41	42.48	2,146,276	-0.08(-0.18%)
Mar 13, 2019	42.40	42.59	42.37	42.56	4,174,228	+0.28(+0.66%)
Mar 12, 2019	42.25	42.33	42.23	42.28	2,919,771	+0.06(+0.14%)
Mar 11, 2019	41.89	42.24	41.87	42.22	1,626,750	+0.47(+1.12%)
Mar 08, 2019	41.54	41.75	41.52	41.75	2,735,283	-0.09(-0.22%)
Mar 07, 2019	42.24	42.26	41.81	41.85	3,331,335	-0.59(-1.38%)
Mar 06, 2019	42.61	42.63	42.40	42.43	2,265,104	-0.13(-0.30%)
Mar 05, 2019	42.51	42.66	42.43	42.56	2,792,907	+0.11(+0.26%)
Mar 04, 2019	42.64	42.64	42.23	42.45	2,354,873	-0.10(-0.24%)
Mar 01, 2019	42.61	42.66	42.42	42.55	4,171,716	+0.21(+0.50%)
Feb 28, 2019	42.48	42.48	42.33	42.34	2,288,558	-0.21(-0.50%)
Feb 27, 2019	42.65	42.68	42.48	42.55	2,255,512	-0.19(-0.44%)
Feb 26, 2019	42.60	42.84	42.59	42.74	1,911,077	+0.14(+0.32%)
Feb 25, 2019	42.70	42.76	42.59	42.60	2,938,100	+0.18(+0.42%)
Feb 22, 2019	42.37	42.51	42.34	42.42	2,547,329	+0.23(+0.54%)
Feb 21, 2019	42.26	42.28	42.08	42.19	2,235,518	-0.12(-0.28%)
Feb 20, 2019	42.19	42.47	42.19	42.31	3,920,565	+0.22(+0.52%)
Feb 19, 2019	41.80	42.18	41.79	42.09	4,562,938	+0.20(+0.49%)
Feb 15, 2019	41.77	41.89	41.67	41.89	4,100,513	+0.42(+1.02%)
Feb 14, 2019	41.37	41.61	41.28	41.46	3,514,397	+0.03(+0.06%)
Feb 13, 2019	41.62	41.70	41.43	41.44	6,124,446	-0.06(-0.14%)
Feb 12, 2019	41.42	41.56	41.39	41.50	4,100,282	+0.45(+1.10%)
Feb 11, 2019	41.14	41.19	40.99	41.05	4,170,910	-0.11(-0.27%)
Feb 08, 2019	41.01	41.16	40.87	41.16	2,411,042	-0.14(-0.35%)
Feb 07, 2019	41.49	41.56	41.14	41.30	3,809,882	-0.52(-1.24%)
Feb 06, 2019	42.00	42.02	41.76	41.82	3,430,212	-0.29(-0.69%)
Feb 05, 2019	41.94	42.14	41.93	42.11	3,497,545	+0.37(+0.88%)
Feb 04, 2019	41.52	41.74	41.45	41.74	3,426,252	+0.17(+0.41%)
Feb 01, 2019	41.59	41.69	41.47	41.57	4,373,676	-0.08(-0.20%)
Jan 31, 2019	41.54	41.75	41.49	41.66	3,631,534	+0.08(+0.18%)
Jan 30, 2019	41.26	41.73	41.12	41.58	12,532,735	+0.52(+1.26%)
Jan 29, 2019	41.18	41.24	41.05	41.06	5,110,692	+0.14(+0.33%)
Jan 28, 2019	40.84	40.97	40.76	40.93	6,669,751	-0.30(-0.72%)
Jan 25, 2019	41.12	41.29	41.12	41.23	4,787,953	+0.50(+1.23%)
Jan 24, 2019	40.66	40.83	40.60	40.72	8,831,151	+0.13(+0.31%)
Jan 23, 2019	40.72	40.75	40.40	40.60	2,624,646	+0.20(+0.50%)
Jan 22, 2019	40.62	40.67	40.27	40.39	8,681,141	-0.66(-1.61%)
Jan 18, 2019	41.00	41.13	40.91	41.06	5,324,394	+0.41(+1.00%)
Jan 17, 2019	40.25	40.78	40.25	40.65	3,309,168	+0.13(+0.31%)
Jan 16, 2019	40.41	40.58	40.41	40.52	4,802,848	+0.20(+0.51%)
Jan 15, 2019	40.21	40.41	40.12	40.32	2,853,034	+0.25(+0.61%)
Jan 14, 2019	39.97	40.22	39.95	40.07	11,292,266	-0.26(-0.65%)
Jan 11, 2019	40.24	40.38	40.16	40.33	8,193,023	-0.20(-0.48%)
Jan 10, 2019	40.21	40.55	40.18	40.53	4,010,971	+0.14(+0.34%)
Jan 09, 2019	40.21	40.49	40.15	40.39	3,019,632	+0.54(+1.34%)
Jan 08, 2019	39.92	39.95	39.69	39.86	3,136,741	+0.25(+0.62%)
Jan 07, 2019	39.48	39.80	39.39	39.61	4,586,476	+0.13(+0.32%)
Jan 04, 2019	38.88	39.59	38.86	39.48	3,875,721	+1.18(+3.08%)
Jan 03, 2019	38.49	38.52	38.17	38.30	3,562,872	-0.38(-0.99%)
Jan 02, 2019	38.22	38.70	38.18	38.69	5,796,729	-0.04(-0.11%)
Dec 31, 2018	38.92	38.92	38.60	38.73	10,736,233	+0.03(+0.07%)
Dec 28, 2018	38.83	38.88	38.57	38.70	12,655,322	+0.21(+0.55%)
Dec 27, 2018	37.95	38.49	37.73	38.49	18,137,678	+0.04(+0.11%)
Dec 26, 2018	37.75	38.46	37.44	38.45	13,907,018	+0.87(+2.31%)
Dec 24, 2018	37.95	38.12	37.56	37.58	11,831,947	-0.37(-0.97%)
Dec 21, 2018	38.37	38.59	37.89	37.95	15,295,499	-0.61(-1.59%)
Dec 20, 2018	38.74	38.87	38.38	38.56	14,353,209	-0.06(-0.15%)
Dec 19, 2018	39.19	39.52	38.46	38.62	10,219,341	-0.42(-1.08%)
Dec 18, 2018	39.15	39.29	38.92	39.04	9,099,131	+0.07(+0.17%)
Dec 17, 2018	39.29	39.38	38.81	38.98	8,801,269	-0.34(-0.86%)
Dec 14, 2018	39.38	39.57	39.30	39.31	5,526,145	-0.53(-1.33%)
Dec 13, 2018	39.95	40.06	39.79	39.84	7,046,163	-0.06(-0.15%)
Dec 12, 2018	39.94	40.20	39.89	39.90	5,004,394	+0.59(+1.50%)
Dec 11, 2018	39.60	39.61	39.09	39.31	12,561,028	+0.15(+0.39%)
Dec 10, 2018	39.29	39.35	38.75	39.16	8,103,927	-0.33(-0.83%)
Dec 07, 2018	39.99	40.18	39.40	39.49	6,818,471	-0.50(-1.24%)
Dec 06, 2018	39.59	40.00	39.20	39.99	7,515,214	-0.35(-0.88%)
Dec 04, 2018	41.20	41.24	40.30	40.34	4,152,870	-1.03(-2.50%)
Dec 03, 2018	41.47	41.51	41.22	41.37	5,579,074	+0.63(+1.55%)
Nov 30, 2018	40.65	40.80	40.57	40.74	3,531,312	-0.13(-0.33%)
Nov 29, 2018	40.88	41.04	40.73	40.88	4,684,194	-0.23(-0.55%)
Nov 28, 2018	40.54	41.12	40.36	41.10	4,069,031	+0.63(+1.56%)
Nov 27, 2018	40.31	40.47	40.17	40.47	11,877,911	-0.04(-0.10%)
Nov 26, 2018	40.42	40.58	40.37	40.52	2,691,201	+0.58(+1.45%)
Nov 23, 2018	39.91	40.07	39.86	39.94	1,739,862	-0.30(-0.75%)
Nov 21, 2018		40.24	40.24	40.24	0	+0.61(+1.53%)
Nov 20, 2018	39.81	39.97	39.52	39.63	3,842,311	-0.77(-1.90%)
Nov 19, 2018	40.68	40.71	40.28	40.40	3,840,503	-0.40(-0.97%)
Nov 16, 2018	40.44	40.84	40.37	40.79	2,686,403	+0.07(+0.17%)
Nov 15, 2018	40.25	40.82	40.12	40.73	4,557,968	+0.30(+0.75%)
Nov 14, 2018	40.65	40.68	40.16	40.42	3,088,356	+0.10(+0.25%)
Nov 13, 2018	40.29	40.64	40.15	40.32	2,970,270	+0.21(+0.52%)
Nov 12, 2018	40.54	40.54	40.04	40.11	3,079,023	-0.65(-1.59%)
Nov 09, 2018	40.82	40.83	40.55	40.76	4,612,292	-0.38(-0.92%)
Nov 08, 2018	41.42	41.53	41.02	41.14	2,205,306	-0.52(-1.25%)
Nov 07, 2018	41.48	41.68	41.32	41.66	2,347,294	+0.54(+1.31%)
Nov 06, 2018	40.94	41.12	40.91	41.12	2,161,817	+0.17(+0.41%)
Nov 05, 2018	40.94	41.05	40.83	40.95	2,045,825	+0.03(+0.08%)
Nov 02, 2018	41.30	41.35	40.68	40.92	4,045,651	+0.07(+0.16%)
Nov 01, 2018	40.54	40.85	40.38	40.85	2,966,220	+0.70(+1.74%)
Oct 31, 2018	40.17	40.31	40.09	40.15	2,611,441	+0.34(+0.85%)
Oct 30, 2018	39.41	39.82	39.34	39.82	6,666,751	+0.57(+1.46%)
Oct 29, 2018	39.96	39.99	38.94	39.25	4,502,622	-0.29(-0.74%)
Oct 26, 2018	39.29	39.81	39.02	39.54	5,228,382	-0.33(-0.82%)
Oct 25, 2018	39.67	40.06	39.55	39.87	4,398,588	+0.51(+1.30%)
Oct 24, 2018	40.27	40.31	39.32	39.35	4,062,107	-1.16(-2.87%)
Oct 23, 2018	40.16	40.66	39.94	40.52	2,882,417	-0.39(-0.95%)
Oct 22, 2018	41.13	41.16	40.79	40.90	2,889,181	-0.07(-0.16%)
Oct 19, 2018	41.00	41.24	40.91	40.97	3,154,978	+0.24(+0.60%)
Oct 18, 2018	41.24	41.26	40.59	40.73	3,147,406	-0.74(-1.79%)
Oct 17, 2018	41.57	41.61	41.26	41.47	3,380,715	-0.33(-0.79%)
Oct 16, 2018	41.49	41.82	41.46	41.79	3,475,320	+0.76(+1.85%)
Oct 15, 2018	41.03	41.21	40.87	41.04	5,541,990	-0.13(-0.33%)
Oct 12, 2018	41.30	41.30	40.73	41.17	9,174,661	+0.37(+0.91%)
Oct 11, 2018	41.17	41.39	40.51	40.80	8,095,580	-0.53(-1.28%)
Oct 10, 2018	42.16	42.19	41.26	41.33	6,193,364	-0.98(-2.33%)
Oct 09, 2018	42.06	42.41	41.96	42.32	3,070,993	-0.15(-0.36%)
Oct 08, 2018	42.23	42.48	42.09	42.47	2,405,559	-0.13(-0.32%)
Oct 05, 2018	42.78	42.80	42.38	42.60	2,897,630	-0.22(-0.51%)
Oct 04, 2018	43.16	43.16	42.63	42.82	3,542,915	-0.63(-1.45%)
Oct 03, 2018	43.70	43.72	43.39	43.45	2,435,157	-0.13(-0.29%)
Oct 02, 2018	43.52	43.65	43.43	43.58	3,388,275	-0.33(-0.75%)
Oct 01, 2018	43.99	44.04	43.84	43.91	1,772,421	+0.12(+0.27%)
Sep 28, 2018	43.79	43.99	43.73	43.79	2,439,277	-0.30(-0.69%)
Sep 27, 2018	44.09	44.31	44.09	44.09	2,585,422	-0.06(-0.13%)
Sep 26, 2018	44.12	44.46	44.12	44.15	2,754,151	+0.04(+0.08%)
Sep 25, 2018	44.16	44.22	44.10	44.11	3,049,450	+0.21(+0.48%)
Sep 24, 2018	44.07	44.09	43.89	43.90	4,527,681	-0.24(-0.55%)
Sep 21, 2018	44.11	44.24	44.08	44.15	3,676,542	+0.03(+0.08%)
Sep 20, 2018	44.02	44.16	43.92	44.11	4,023,882	+0.49(+1.11%)
Sep 19, 2018	43.51	43.69	43.49	43.63	2,349,192	+0.23(+0.52%)
Sep 18, 2018	43.21	43.47	43.21	43.40	3,216,589	+0.45(+1.05%)
Sep 17, 2018	43.06	43.17	42.93	42.95	2,180,204	-0.08(-0.18%)
Sep 14, 2018	43.07	43.14	42.87	43.02	6,384,870	+0.07(+0.16%)
Sep 13, 2018	43.04	43.09	42.82	42.96	2,992,977	+0.34(+0.81%)
Sep 12, 2018	42.43	42.72	42.36	42.62	3,258,513	+0.20(+0.47%)
Sep 11, 2018	42.10	42.42	42.02	42.41	2,573,762	+0.05(+0.12%)
Sep 10, 2018	42.51	42.53	42.31	42.36	2,419,396	+0.08(+0.20%)
Sep 07, 2018	42.23	42.44	42.15	42.28	3,811,087	-0.28(-0.65%)
Sep 06, 2018	42.64	42.73	42.35	42.56	2,917,379	-0.08(-0.20%)
Sep 05, 2018	42.77	42.80	42.52	42.64	3,523,368	-0.43(-0.99%)
Sep 04, 2018	43.01	43.07	42.88	43.07	2,412,061	-0.53(-1.21%)
Aug 31, 2018		43.59	43.59	43.59	0	-0.17(-0.38%)
Aug 30, 2018	43.92	43.94	43.62	43.76	3,330,246	-0.57(-1.28%)
Aug 29, 2018	44.07	44.35	44.04	44.33	3,257,796	+0.23(+0.51%)
Aug 28, 2018	44.28	44.33	44.08	44.10	2,338,072	-0.10(-0.23%)
Aug 27, 2018	43.96	44.24	43.95	44.21	2,681,228	+0.59(+1.36%)
Aug 24, 2018	43.51	43.68	43.47	43.61	1,972,875	+0.37(+0.85%)
Aug 23, 2018	43.41	43.52	43.20	43.24	2,544,256	-0.39(-0.90%)
Aug 22, 2018	43.56	43.69	43.54	43.64	1,869,238	+0.22(+0.50%)
Aug 21, 2018	43.37	43.54	43.31	43.42	2,271,920	+0.28(+0.66%)
Aug 20, 2018	43.02	43.15	43.01	43.13	2,375,184	+0.25(+0.59%)
Aug 17, 2018	42.56	42.99	42.51	42.88	2,053,291	+0.28(+0.67%)
Aug 16, 2018	42.60	42.80	42.58	42.60	3,076,901	+0.25(+0.59%)
Aug 15, 2018	42.41	42.41	42.05	42.35	3,167,818	-0.77(-1.79%)
Aug 14, 2018	43.09	43.15	42.97	43.12	1,910,823	+0.12(+0.27%)
Aug 13, 2018	43.16	43.24	42.89	43.00	2,776,009	-0.28(-0.66%)
Aug 10, 2018	43.38	43.40	43.19	43.28	2,247,101	-0.86(-1.95%)
Aug 09, 2018	44.28	44.33	44.12	44.15	958,025	-0.13(-0.30%)
Aug 08, 2018	44.25	44.34	44.12	44.28	1,776,154	-0.02(-0.04%)
Aug 07, 2018	44.40	44.45	44.26	44.30	2,228,378	+0.30(+0.68%)
Aug 06, 2018	43.93	44.05	43.85	44.00	2,979,589	-0.22(-0.49%)
Aug 03, 2018	44.00	44.21	43.98	44.21	1,084,836	+0.16(+0.36%)
Aug 02, 2018	43.88	44.08	43.83	44.05	1,528,311	-0.39(-0.89%)
Aug 01, 2018	44.54	44.60	44.36	44.45	1,356,292	-0.19(-0.43%)
Jul 31, 2018	44.70	44.79	44.60	44.64	1,537,666	+0.07(+0.15%)
Jul 30, 2018	44.76	44.78	44.57	44.57	1,633,987	-0.06(-0.13%)
Jul 27, 2018	44.72	44.81	44.50	44.63	2,438,283	+0.11(+0.24%)
Jul 26, 2018	44.56	44.64	44.48	44.52	2,288,084	-0.21(-0.47%)
Jul 25, 2018	44.36	44.82	44.26	44.73	2,545,458	+0.43(+0.96%)
Jul 24, 2018	44.37	44.54	44.24	44.31	2,344,733	+0.33(+0.74%)
Jul 23, 2018	43.98	44.01	43.90	43.98	1,560,246	-0.10(-0.23%)
Jul 20, 2018	43.87	44.12	43.87	44.08	1,378,019	+0.33(+0.77%)
Jul 19, 2018	43.63	43.85	43.56	43.74	3,273,657	-0.23(-0.51%)
Jul 18, 2018	43.86	44.01	43.80	43.97	4,406,242	+0.03(+0.06%)
Jul 17, 2018	43.74	44.01	43.70	43.95	2,289,203	+0.10(+0.23%)
Jul 16, 2018	43.86	43.90	43.74	43.85	1,068,584	-0.06(-0.13%)
Jul 13, 2018	43.79	43.90	43.69	43.90	1,958,254	+0.14(+0.33%)
Jul 12, 2018	43.68	43.83	43.59	43.76	2,017,489	+0.38(+0.87%)
Jul 11, 2018			43.26	43.38	2,611,768	-0.74(-1.69%)
Jul 10, 2018	44.04	44.15	43.99	44.13	2,169,163	+0.00(+0.00%)
Jul 09, 2018	44.04	44.14	43.94	44.13	2,056,702	+0.48(+1.09%)
Jul 06, 2018	43.39	43.74	43.38	43.65	2,148,444	+0.29(+0.68%)
Jul 05, 2018	43.39	43.42	43.21	43.36	1,809,412	+0.28(+0.64%)
Jul 03, 2018		43.08	43.08	43.08	0	+0.12(+0.27%)
Jul 02, 2018	42.77	42.98	42.72	42.97	4,084,755	-0.42(-0.96%)
Jun 29, 2018	43.41	43.57	43.35	43.38	2,985,980	+0.38(+0.88%)
Jun 28, 2018	42.80	43.05	42.72	43.01	3,625,462	+0.21(+0.49%)
Jun 27, 2018	43.33	43.45	42.80	42.80	4,259,064	-0.52(-1.20%)
Jun 26, 2018	43.41	43.44	43.18	43.32	2,846,438	+0.03(+0.08%)
Jun 25, 2018	43.57	43.60	43.13	43.28	3,295,269	-0.65(-1.49%)
Jun 22, 2018	44.01	44.08	43.81	43.94	2,183,726	+0.50(+1.14%)
Jun 21, 2018	43.69	43.69	43.41	43.44	3,120,496	-0.36(-0.81%)
Jun 20, 2018	43.91	43.99	43.76	43.80	8,556,912	+0.07(+0.15%)
Jun 19, 2018		43.73	43.40	43.73	3,005,564	-0.45(-1.03%)
Jun 18, 2018	43.99	44.19	43.90	44.19	2,992,350	-0.32(-0.72%)
Jun 15, 2018		44.78	44.30	44.51	2,601,086	-0.27(-0.61%)
Jun 14, 2018	44.93	45.00	44.74	44.78	1,344,345	-0.12(-0.26%)
Jun 13, 2018	45.07	45.11	44.73	44.90	2,354,348	-0.07(-0.17%)
Jun 12, 2018	45.11	45.14	44.89	44.97	1,546,383	-0.20(-0.44%)
Jun 11, 2018	45.07	45.27	45.06	45.17	2,908,818	+0.21(+0.46%)
Jun 08, 2018	44.88	45.01	44.73	44.96	2,181,140	+0.02(+0.06%)
Jun 07, 2018	45.24	45.29	44.81	44.94	2,308,306	-0.32(-0.71%)
Jun 06, 2018		45.27	44.94	45.26	3,318,963	+0.42(+0.94%)
Jun 05, 2018	44.91	44.95	44.73	44.84	2,161,190	-0.11(-0.24%)
Jun 04, 2018	45.04	45.10	44.91	44.95	2,281,602	+0.21(+0.46%)
Jun 01, 2018	44.67	44.75	44.57	44.74	3,836,024	+0.41(+0.93%)
May 31, 2018	44.44	44.46	44.13	44.33	3,831,635	-0.18(-0.41%)
May 30, 2018	44.27	44.56	44.12	44.51	2,508,640	+0.53(+1.20%)
May 29, 2018	44.22	44.34	43.79	43.98	4,488,206	-0.89(-1.99%)
May 25, 2018		44.87	44.87	44.87	0	-0.17(-0.37%)
May 24, 2018	45.10	45.15	44.75	45.04	2,612,314	-0.22(-0.49%)
May 23, 2018	45.06	45.26	44.97	45.26	3,578,070	-0.36(-0.78%)
May 22, 2018	45.76	45.81	45.59	45.62	1,851,716	-0.01(-0.02%)
May 21, 2018	45.59	45.66	45.52	45.62	1,131,949	+0.30(+0.66%)
May 18, 2018	45.38	45.41	45.27	45.33	1,222,502	-0.23(-0.51%)
May 17, 2018	45.58	45.68	45.45	45.56	1,649,212	-0.11(-0.24%)
May 16, 2018	45.58	45.71	45.52	45.67	2,061,214	+0.23(+0.51%)
May 15, 2018	45.43	45.55	45.26	45.43	2,109,840	-0.46(-1.01%)
May 14, 2018	46.00	46.07	45.88	45.90	2,396,082	+0.07(+0.16%)
May 11, 2018	45.89	45.93	45.77	45.82	1,321,648	+0.09(+0.20%)
May 10, 2018	45.51	45.77	45.49	45.73	2,482,057	+0.43(+0.95%)
May 09, 2018	45.21	45.34	45.14	45.30	2,149,587	+0.12(+0.27%)
May 08, 2018	45.06	45.19	44.94	45.18	2,818,268	+0.03(+0.07%)
May 07, 2018	45.14	45.29	45.08	45.14	2,396,820	-0.06(-0.13%)
May 04, 2018	44.73	45.28	44.69	45.20	1,579,065	+0.17(+0.37%)
May 03, 2018	45.00	45.12	44.62	45.04	1,704,382	+0.07(+0.15%)
May 02, 2018	45.24	45.30	44.93	44.97	1,284,567	-0.09(-0.20%)

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.