Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	47.52	47.67	47.50	47.63	848,280	+0.13(+0.27%)
May 30, 2019	47.41	47.55	47.37	47.50	1,053,302	+0.18(+0.38%)
May 29, 2019	47.39	47.42	47.32	47.32	380,367	-0.03(-0.07%)
May 28, 2019	47.31	47.39	47.31	47.35	227,079	+0.12(+0.25%)
May 24, 2019	47.23	47.28	47.22	47.24	610,574	+0.02(+0.04%)
May 23, 2019	47.15	47.28	47.14	47.22	238,345	+0.12(+0.25%)
May 22, 2019	47.06	47.15	47.06	47.10	226,805	+0.08(+0.16%)
May 21, 2019	47.05	47.07	47.01	47.02	191,078	-0.06(-0.13%)
May 20, 2019	47.14	47.15	47.06	47.08	211,231	-0.06(-0.12%)
May 17, 2019	47.18	47.19	47.10	47.14	270,440	+0.02(+0.05%)
May 16, 2019	47.17	47.18	47.07	47.12	4,338,242	-0.06(-0.13%)
May 15, 2019	47.18	47.25	47.12	47.18	236,034	+0.12(+0.25%)
May 14, 2019	47.06	47.09	47.04	47.06	212,540	+0.00(+0.00%)
May 13, 2019	47.04	47.09	47.01	47.06	302,215	+0.05(+0.11%)
May 10, 2019	47.01	47.05	46.99	47.01	180,098	+0.01(+0.02%)
May 09, 2019	47.03	47.03	46.96	47.00	184,840	+0.06(+0.13%)
May 08, 2019	47.10	47.12	46.94	46.94	218,924	-0.13(-0.27%)
May 07, 2019	47.11	47.12	47.06	47.06	263,796	+0.03(+0.05%)
May 06, 2019	47.00	47.08	46.95	47.04	1,393,528	+0.07(+0.15%)
May 03, 2019	46.94	47.01	46.94	46.97	672,288	+0.14(+0.29%)
May 02, 2019	46.95	46.95	46.81	46.83	238,906	-0.14(-0.31%)
May 01, 2019	47.06	47.21	46.98	46.98	296,302	-0.02(-0.05%)
Apr 30, 2019	46.95	47.04	46.95	47.00	316,177	+0.06(+0.13%)
Apr 29, 2019	46.98	47.01	46.92	46.94	340,912	-0.12(-0.25%)
Apr 26, 2019	47.09	47.10	47.05	47.06	239,005	+0.14(+0.31%)
Apr 25, 2019	46.98	46.98	46.91	46.92	314,406	-0.05(-0.11%)
Apr 24, 2019	46.90	47.01	46.88	46.97	277,430	+0.17(+0.36%)
Apr 23, 2019	46.73	46.81	46.72	46.80	568,996	+0.16(+0.35%)
Apr 22, 2019	46.71	46.71	46.63	46.64	340,931	-0.06(-0.13%)
Apr 18, 2019	46.77	46.77	46.69	46.69	327,029	+0.01(+0.02%)
Apr 17, 2019	46.74	46.76	46.66	46.69	447,090	+0.02(+0.04%)
Apr 16, 2019	46.76	46.76	46.67	46.67	347,239	-0.11(-0.24%)
Apr 15, 2019	46.79	46.83	46.78	46.78	240,611	+0.00(+0.00%)
Apr 12, 2019	46.79	46.83	46.78	46.78	860,115	-0.05(-0.11%)
Apr 11, 2019	46.89	46.93	46.83	46.83	894,971	-0.11(-0.24%)
Apr 10, 2019	46.84	46.95	46.83	46.94	3,415,096	+0.18(+0.38%)
Apr 09, 2019	46.75	46.80	46.74	46.76	405,408	+0.06(+0.13%)
Apr 08, 2019	46.74	46.74	46.67	46.70	356,028	-0.01(-0.02%)
Apr 05, 2019	46.66	46.75	46.64	46.71	226,296	+0.04(+0.09%)
Apr 04, 2019	46.61	46.68	46.61	46.67	279,565	+0.05(+0.11%)
Apr 03, 2019	46.62	46.66	46.60	46.62	444,474	-0.08(-0.16%)
Apr 02, 2019	46.67	46.69	46.62	46.69	231,209	+0.03(+0.07%)
Apr 01, 2019	46.71	46.74	46.64	46.66	991,793	-0.17(-0.36%)
Mar 29, 2019	46.75	46.84	46.72	46.83	432,861	-0.00(-0.01%)
Mar 28, 2019	46.82	46.86	46.76	46.83	245,350	+0.01(+0.03%)
Mar 27, 2019	46.78	46.86	46.78	46.82	242,249	+0.07(+0.15%)
Mar 26, 2019	46.70	46.78	46.67	46.75	186,126	+0.03(+0.07%)
Mar 25, 2019	46.63	46.78	46.56	46.72	235,899	+0.09(+0.20%)
Mar 22, 2019	46.52	46.64	46.50	46.63	249,895	+0.24(+0.51%)
Mar 21, 2019	46.34	46.40	46.33	46.39	484,301	+0.08(+0.18%)
Mar 20, 2019	46.10	46.37	46.09	46.31	355,558	+0.22(+0.48%)
Mar 19, 2019	46.04	46.11	46.02	46.09	298,756	+0.00(+0.00%)
Mar 18, 2019	46.08	46.09	46.02	46.09	230,603	-0.01(-0.02%)
Mar 15, 2019	46.09	46.13	46.07	46.09	241,160	+0.13(+0.28%)
Mar 14, 2019	45.99	46.01	45.92	45.97	260,349	-0.05(-0.11%)
Mar 13, 2019	46.03	46.05	45.99	46.02	193,193	-0.07(-0.15%)
Mar 12, 2019	45.95	46.09	45.95	46.09	190,316	+0.13(+0.28%)
Mar 11, 2019	45.92	45.96	45.92	45.96	251,526	+0.05(+0.11%)
Mar 08, 2019	45.81	45.92	45.79	45.91	273,858	+0.03(+0.06%)
Mar 07, 2019	45.82	45.89	45.80	45.88	294,542	+0.11(+0.24%)
Mar 06, 2019	45.68	45.78	45.68	45.77	168,748	+0.07(+0.15%)
Mar 05, 2019	45.62	45.70	45.62	45.70	502,795	+0.02(+0.04%)
Mar 04, 2019	45.67	45.69	45.61	45.69	335,800	+0.09(+0.20%)
Mar 01, 2019	45.67	45.68	45.54	45.59	405,475	-0.09(-0.19%)
Feb 28, 2019	45.70	45.74	45.65	45.68	627,195	-0.03(-0.06%)
Feb 27, 2019	45.75	45.77	45.66	45.70	244,894	-0.10(-0.22%)
Feb 26, 2019	45.82	45.82	45.75	45.81	461,609	+0.08(+0.17%)
Feb 25, 2019	45.75	45.75	45.70	45.73	270,098	-0.03(-0.07%)
Feb 22, 2019	45.66	45.80	45.66	45.76	578,924	+0.16(+0.35%)
Feb 21, 2019	45.58	45.61	45.56	45.60	214,900	-0.08(-0.18%)
Feb 20, 2019	45.71	45.72	45.62	45.69	340,423	-0.08(-0.17%)
Feb 19, 2019	45.76	45.78	45.72	45.76	257,926	+0.04(+0.09%)
Feb 15, 2019	45.67	45.72	45.67	45.72	293,192	+0.05(+0.11%)
Feb 14, 2019	45.70	45.70	45.62	45.67	222,411	+0.09(+0.20%)
Feb 13, 2019	45.56	45.61	45.54	45.58	328,994	-0.05(-0.11%)
Feb 12, 2019	45.59	45.65	45.59	45.63	262,733	+0.03(+0.07%)
Feb 11, 2019	45.65	45.65	45.59	45.59	469,832	-0.08(-0.18%)
Feb 08, 2019	45.64	45.69	45.63	45.68	212,434	+0.08(+0.17%)
Feb 07, 2019	45.58	45.61	45.52	45.60	204,352	+0.03(+0.06%)
Feb 06, 2019	45.59	45.62	45.54	45.58	197,943	+0.01(+0.02%)
Feb 05, 2019	45.55	45.67	45.54	45.57	672,522	+0.13(+0.28%)
Feb 04, 2019	45.42	45.49	45.40	45.44	2,370,734	-0.10(-0.22%)
Feb 01, 2019	45.56	45.59	45.49	45.54	437,775	-0.10(-0.21%)
Jan 31, 2019	45.50	45.65	45.50	45.64	544,111	+0.29(+0.65%)
Jan 30, 2019	45.24	45.38	45.20	45.34	910,070	+0.09(+0.20%)
Jan 29, 2019	45.19	45.25	45.17	45.25	291,688	+0.11(+0.24%)
Jan 28, 2019	45.13	45.18	45.12	45.14	363,915	-0.03(-0.06%)
Jan 25, 2019	45.16	45.18	45.13	45.17	674,792	-0.03(-0.06%)
Jan 24, 2019	45.19	45.20	45.15	45.19	271,911	+0.11(+0.24%)
Jan 23, 2019	44.97	45.14	44.97	45.08	1,633,322	+0.11(+0.24%)
Jan 22, 2019	44.94	45.02	44.94	44.97	273,907	+0.04(+0.09%)
Jan 18, 2019	44.84	44.94	44.84	44.93	259,297	+0.10(+0.23%)
Jan 17, 2019	44.78	44.85	44.76	44.83	1,740,846	+0.02(+0.04%)
Jan 16, 2019	44.74	44.81	44.70	44.81	390,627	+0.11(+0.24%)
Jan 15, 2019	44.74	44.75	44.69	44.70	324,232	+0.03(+0.06%)
Jan 14, 2019	44.75	44.75	44.68	44.68	230,448	-0.11(-0.24%)
Jan 11, 2019	44.79	44.81	44.75	44.79	266,424	+0.07(+0.15%)
Jan 10, 2019	44.75	44.75	44.65	44.72	290,186	-0.05(-0.11%)
Jan 09, 2019	44.69	44.81	44.68	44.77	231,171	+0.14(+0.32%)
Jan 08, 2019	44.62	44.66	44.62	44.63	315,643	+0.01(+0.02%)
Jan 07, 2019	44.70	44.73	44.62	44.62	472,643	-0.06(-0.13%)
Jan 04, 2019	44.61	44.68	44.55	44.68	516,220	-0.03(-0.06%)
Jan 03, 2019	44.63	44.72	44.60	44.70	620,872	+0.06(+0.13%)
Jan 02, 2019	44.57	44.65	44.53	44.65	461,019	+0.07(+0.15%)
Dec 31, 2018	44.46	44.59	44.45	44.58	352,065	+0.13(+0.30%)
Dec 28, 2018	44.33	44.49	44.33	44.44	275,214	+0.13(+0.30%)
Dec 27, 2018	44.34	44.39	44.31	44.31	502,667	+0.08(+0.19%)
Dec 26, 2018	44.33	44.36	44.12	44.22	255,880	-0.10(-0.23%)
Dec 24, 2018	44.37	44.40	44.28	44.33	329,140	-0.05(-0.11%)
Dec 21, 2018	44.41	44.43	44.25	44.38	675,980	+0.07(+0.15%)
Dec 20, 2018	44.56	44.56	44.30	44.31	266,587	-0.14(-0.32%)
Dec 19, 2018	44.53	44.59	44.45	44.45	301,995	+0.00(+0.00%)
Dec 18, 2018	44.43	44.49	44.39	44.45	293,028	+0.12(+0.26%)
Dec 17, 2018	44.34	44.39	44.31	44.34	357,831	+0.03(+0.08%)
Dec 14, 2018	44.34	44.38	44.28	44.30	423,849	+0.01(+0.02%)
Dec 13, 2018	44.25	44.36	44.25	44.29	258,786	+0.06(+0.13%)
Dec 12, 2018	44.22	44.28	44.21	44.23	223,444	+0.01(+0.02%)
Dec 11, 2018	44.19	44.23	44.19	44.23	348,563	+0.06(+0.13%)
Dec 10, 2018	44.16	44.18	44.08	44.17	370,803	+0.08(+0.17%)
Dec 07, 2018	44.12	44.14	44.08	44.09	281,811	+0.03(+0.08%)
Dec 06, 2018	44.04	44.14	44.01	44.06	386,744	+0.05(+0.11%)
Dec 04, 2018	44.02	44.11	43.98	44.01	364,507	+0.03(+0.06%)
Dec 03, 2018	43.89	43.98	43.88	43.98	577,475	+0.14(+0.33%)
Nov 30, 2018	43.83	43.86	43.78	43.84	1,189,989	+0.01(+0.02%)
Nov 29, 2018	43.85	43.87	43.77	43.83	285,076	-0.04(-0.10%)
Nov 28, 2018	43.80	43.89	43.74	43.87	230,706	+0.06(+0.14%)
Nov 27, 2018	43.81	43.86	43.78	43.81	212,763	-0.05(-0.12%)
Nov 26, 2018	43.87	43.88	43.85	43.87	162,264	+0.02(+0.04%)
Nov 23, 2018	43.94	43.94	43.85	43.85	73,149	-0.01(-0.02%)
Nov 21, 2018		43.86	43.86	43.86	0	+0.04(+0.10%)
Nov 20, 2018	43.82	43.83	43.78	43.82	254,073	-0.04(-0.10%)
Nov 19, 2018	43.85	43.90	43.80	43.86	477,000	-0.04(-0.10%)
Nov 16, 2018	43.87	43.93	43.83	43.90	144,505	+0.04(+0.10%)
Nov 15, 2018	43.85	43.86	43.78	43.86	136,434	-0.03(-0.06%)
Nov 14, 2018	43.87	43.96	43.86	43.88	138,650	-0.10(-0.23%)
Nov 13, 2018	44.00	44.00	43.94	43.98	138,622	-0.03(-0.08%)
Nov 12, 2018	44.04	44.07	43.95	44.02	136,716	+0.01(+0.02%)
Nov 09, 2018	43.96	44.03	43.96	44.01	186,936	+0.05(+0.12%)
Nov 08, 2018	44.03	44.03	43.95	43.95	189,044	-0.09(-0.20%)
Nov 07, 2018	44.07	44.12	44.01	44.04	197,957	+0.10(+0.23%)
Nov 06, 2018	43.94	43.96	43.92	43.94	192,372	+0.04(+0.10%)
Nov 05, 2018	43.89	43.93	43.89	43.90	254,707	+0.04(+0.10%)
Nov 02, 2018	43.93	43.97	43.82	43.86	172,354	-0.12(-0.27%)
Nov 01, 2018	43.88	44.02	43.88	43.97	927,553	+0.06(+0.13%)
Oct 31, 2018	43.99	44.01	43.90	43.92	155,119	-0.07(-0.15%)
Oct 30, 2018	44.03	44.04	43.98	43.98	173,820	-0.15(-0.34%)
Oct 29, 2018	44.09	44.18	44.05	44.13	277,141	+0.00(+0.00%)
Oct 26, 2018	44.13	44.23	44.13	44.13	175,512	+0.04(+0.09%)
Oct 25, 2018	44.08	44.16	44.06	44.09	280,611	-0.03(-0.08%)
Oct 24, 2018	44.10	44.21	44.10	44.13	952,633	+0.08(+0.19%)
Oct 23, 2018	44.15	44.17	44.03	44.04	171,675	-0.02(-0.06%)
Oct 22, 2018	44.07	44.13	44.03	44.07	166,631	+0.01(+0.02%)
Oct 19, 2018	44.05	44.12	44.00	44.06	177,071	-0.04(-0.09%)
Oct 18, 2018	44.05	44.18	44.04	44.10	183,201	-0.01(-0.02%)
Oct 17, 2018	44.22	44.26	44.11	44.11	192,199	-0.14(-0.32%)
Oct 16, 2018	44.18	44.28	44.15	44.25	226,817	+0.09(+0.21%)
Oct 15, 2018	44.20	44.25	44.15	44.16	154,839	-0.03(-0.08%)
Oct 12, 2018	44.31	44.33	44.19	44.19	453,528	-0.07(-0.15%)
Oct 11, 2018	44.14	44.33	44.14	44.26	277,807	+0.18(+0.40%)
Oct 10, 2018	44.08	44.14	44.02	44.08	160,913	-0.06(-0.13%)
Oct 09, 2018	44.09	44.18	44.09	44.14	176,371	+0.09(+0.21%)
Oct 08, 2018	44.08	44.13	44.04	44.05	122,429	-0.09(-0.21%)
Oct 05, 2018	44.13	44.20	44.03	44.14	316,378	-0.12(-0.26%)
Oct 04, 2018	44.29	44.32	44.19	44.26	170,098	-0.16(-0.36%)
Oct 03, 2018	44.53	44.56	44.33	44.42	413,162	-0.20(-0.44%)
Oct 02, 2018	44.53	44.65	44.53	44.61	137,752	+0.09(+0.20%)
Oct 01, 2018	44.57	44.63	44.49	44.53	245,405	-0.07(-0.17%)
Sep 28, 2018	44.65	44.67	44.60	44.60	174,323	-0.01(-0.02%)
Sep 27, 2018	44.58	44.63	44.56	44.61	132,326	-0.03(-0.07%)
Sep 26, 2018	44.47	44.64	44.46	44.64	179,932	+0.22(+0.49%)
Sep 25, 2018	44.39	44.47	44.39	44.43	137,578	-0.04(-0.09%)
Sep 24, 2018	44.43	44.50	44.43	44.47	14,115,112	-0.04(-0.09%)
Sep 21, 2018	44.52	44.56	44.48	44.51	88,003	+0.00(+0.00%)
Sep 20, 2018	44.39	44.57	44.39	44.51	123,245	+0.11(+0.24%)
Sep 19, 2018	44.42	44.47	44.34	44.40	126,829	-0.07(-0.17%)
Sep 18, 2018	44.58	44.58	44.43	44.48	96,724	-0.11(-0.24%)
Sep 17, 2018	44.57	44.68	44.57	44.58	78,559	-0.03(-0.07%)
Sep 14, 2018	44.59	44.68	44.59	44.62	162,300	-0.04(-0.09%)
Sep 13, 2018	44.66	44.74	44.63	44.66	215,132	+0.07(+0.15%)
Sep 12, 2018	44.65	44.67	44.59	44.59	282,317	+0.02(+0.04%)
Sep 11, 2018	44.61	44.61	44.54	44.58	268,142	-0.07(-0.15%)
Sep 10, 2018	44.63	44.68	44.58	44.64	88,292	+0.04(+0.09%)
Sep 07, 2018	44.62	44.62	44.53	44.60	93,653	-0.11(-0.24%)
Sep 06, 2018	44.61	44.76	44.61	44.71	174,469	+0.10(+0.22%)
Sep 05, 2018	44.55	44.64	44.54	44.61	189,491	+0.00(+0.00%)
Sep 04, 2018	44.63	44.63	44.55	44.61	176,939	-0.13(-0.28%)

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.