Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.93	45.99	45.87	45.93	1,953,907	+0.14(+0.29%)
Jun 27, 2019	45.75	45.83	45.72	45.80	1,350,339	+0.19(+0.41%)
Jun 26, 2019	45.68	45.76	45.60	45.61	2,092,249	+0.12(+0.26%)
Jun 25, 2019	45.80	45.81	45.48	45.49	1,961,772	-0.34(-0.75%)
Jun 24, 2019	45.81	45.89	45.78	45.84	1,932,153	+0.07(+0.16%)
Jun 21, 2019	45.74	45.86	45.72	45.76	3,282,857	-0.19(-0.41%)
Jun 20, 2019	46.06	46.11	45.78	45.95	3,126,733	+0.49(+1.07%)
Jun 19, 2019	45.25	45.56	45.22	45.47	2,272,314	+0.29(+0.64%)
Jun 18, 2019	44.84	45.20	44.84	45.18	2,282,992	+0.70(+1.58%)
Jun 17, 2019	44.48	44.57	44.44	44.48	1,553,316	+0.04(+0.10%)
Jun 14, 2019	44.51	44.51	44.39	44.43	3,467,508	-0.31(-0.70%)
Jun 13, 2019	44.84	44.89	44.66	44.74	1,590,526	+0.00(+0.00%)
Jun 12, 2019	44.89	44.95	44.72	44.74	1,669,188	-0.38(-0.85%)
Jun 11, 2019	45.26	45.30	45.04	45.13	3,029,815	+0.30(+0.68%)
Jun 10, 2019	44.85	44.96	44.76	44.82	1,701,773	+0.19(+0.42%)
Jun 07, 2019	44.52	44.80	44.43	44.64	2,446,404	+0.46(+1.05%)
Jun 06, 2019	44.12	44.23	44.00	44.17	1,581,781	+0.16(+0.36%)
Jun 05, 2019	44.25	44.28	43.91	44.01	1,281,391	-0.05(-0.12%)
Jun 04, 2019	43.87	44.11	43.78	44.07	4,202,696	+0.37(+0.86%)
Jun 03, 2019	43.59	43.78	43.50	43.69	2,975,812	+0.31(+0.72%)
May 31, 2019	43.18	43.43	43.14	43.38	2,711,676	-0.27(-0.61%)
May 30, 2019	43.57	43.67	43.50	43.65	1,452,436	+0.19(+0.43%)
May 29, 2019	43.39	43.48	43.24	43.46	2,630,033	-0.15(-0.35%)
May 28, 2019	43.99	44.05	43.60	43.61	1,542,607	-0.30(-0.69%)
May 24, 2019	43.96	43.98	43.78	43.91	1,417,888	+0.37(+0.86%)
May 23, 2019	43.51	43.62	43.37	43.54	2,986,475	-0.46(-1.05%)
May 22, 2019	44.00	44.09	43.96	44.00	1,470,368	-0.15(-0.34%)
May 21, 2019	44.03	44.17	43.95	44.16	1,617,409	+0.34(+0.77%)
May 20, 2019	43.85	43.98	43.71	43.82	2,308,491	-0.17(-0.38%)
May 17, 2019	44.02	44.24	43.96	43.99	2,688,428	-0.40(-0.90%)
May 16, 2019	44.31	44.59	44.28	44.39	1,960,361	+0.21(+0.48%)
May 15, 2019	43.72	44.24	43.70	44.17	4,009,310	+0.15(+0.34%)
May 14, 2019	43.96	44.17	43.88	44.02	2,669,510	+0.43(+0.98%)
May 13, 2019	43.75	43.83	43.47	43.59	3,550,617	-1.10(-2.47%)
May 10, 2019	44.47	44.75	44.10	44.70	3,905,959	+0.30(+0.68%)
May 09, 2019	44.16	44.48	43.95	44.40	2,781,900	-0.35(-0.78%)
May 08, 2019	44.73	44.95	44.66	44.74	2,492,991	-0.01(-0.02%)
May 07, 2019	45.10	45.10	44.56	44.75	2,744,844	-0.77(-1.70%)
May 06, 2019	45.04	45.55	44.99	45.53	2,157,674	-0.54(-1.18%)
May 03, 2019	45.84	46.09	45.80	46.07	1,432,937	+0.48(+1.05%)
May 02, 2019	45.71	45.73	45.46	45.59	4,192,208	-0.02(-0.04%)
May 01, 2019	46.00	46.11	45.60	45.61	5,624,197	-0.32(-0.70%)
Apr 30, 2019	45.88	45.97	45.70	45.93	2,038,705	+0.01(+0.02%)
Apr 29, 2019	45.82	45.94	45.76	45.92	1,364,508	+0.13(+0.29%)
Apr 26, 2019	45.69	45.78	45.60	45.78	1,485,160	+0.24(+0.53%)
Apr 25, 2019	45.45	45.56	45.37	45.54	2,499,542	-0.05(-0.12%)
Apr 24, 2019	45.78	45.78	45.54	45.60	1,829,328	-0.45(-0.99%)
Apr 23, 2019	45.86	46.05	45.84	46.05	2,091,087	+0.10(+0.21%)
Apr 22, 2019	45.87	45.97	45.86	45.95	2,930,148	-0.09(-0.19%)
Apr 18, 2019	46.01	46.09	45.90	46.04	4,640,678	-0.02(-0.04%)
Apr 17, 2019	46.19	46.20	45.98	46.06	1,435,461	+0.07(+0.15%)
Apr 16, 2019	46.03	46.04	45.95	45.99	2,759,873	+0.16(+0.35%)
Apr 15, 2019	45.91	45.92	45.73	45.83	3,306,139	-0.04(-0.08%)
Apr 12, 2019	45.86	45.92	45.79	45.87	2,062,985	+0.30(+0.66%)
Apr 11, 2019	45.62	45.67	45.47	45.56	1,522,326	-0.19(-0.41%)
Apr 10, 2019	45.65	45.78	45.60	45.75	3,492,273	+0.19(+0.41%)
Apr 09, 2019	45.67	45.68	45.53	45.56	1,920,969	-0.20(-0.43%)
Apr 08, 2019	45.71	45.78	45.61	45.76	1,695,779	+0.00(+0.00%)
Apr 05, 2019	45.60	45.77	45.58	45.76	1,325,683	+0.18(+0.39%)
Apr 04, 2019	45.46	45.62	45.45	45.58	1,533,277	-0.01(-0.02%)
Apr 03, 2019	45.56	45.74	45.49	45.59	2,369,381	+0.33(+0.73%)
Apr 02, 2019	45.23	45.28	45.06	45.26	1,829,454	-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.