Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	46.11	46.16	45.94	46.14	8,817	+0.25(+0.55%)
Jun 27, 2019	45.73	45.92	45.73	45.89	10,784	+0.39(+0.86%)
Jun 26, 2019	45.61	45.84	45.48	45.50	24,754	+0.22(+0.49%)
Jun 25, 2019	45.93	45.93	45.27	45.28	15,878	-0.56(-1.23%)
Jun 24, 2019	46.10	46.10	45.84	45.84	17,958	-0.20(-0.42%)
Jun 21, 2019	46.12	46.20	45.90	46.04	16,056	-0.14(-0.30%)
Jun 20, 2019	46.41	46.47	45.87	46.18	18,414	+0.39(+0.85%)
Jun 19, 2019	45.50	45.83	45.42	45.79	17,631	+0.35(+0.78%)
Jun 18, 2019	45.18	45.74	45.18	45.43	33,272	+0.72(+1.62%)
Jun 17, 2019	44.74	44.91	44.71	44.71	50,693	+0.05(+0.10%)
Jun 14, 2019	44.77	44.77	44.61	44.66	11,961	-0.27(-0.60%)
Jun 13, 2019	45.00	45.00	44.85	44.93	39,799	+0.21(+0.48%)
Jun 12, 2019	44.78	44.89	44.70	44.72	13,488	-0.23(-0.52%)
Jun 11, 2019	45.38	45.41	44.79	44.95	18,426	-0.03(-0.06%)
Jun 10, 2019	44.80	45.30	44.80	44.98	52,456	+0.48(+1.08%)
Jun 07, 2019	44.07	44.67	44.07	44.50	34,375	+0.57(+1.29%)
Jun 06, 2019	43.79	44.02	43.59	43.93	63,632	+0.26(+0.59%)
Jun 05, 2019	43.78	43.78	43.20	43.67	143,103	+0.30(+0.68%)
Jun 04, 2019	42.53	43.42	42.53	43.37	90,809	+1.25(+2.97%)
Jun 03, 2019	42.50	42.74	41.97	42.12	218,573	-0.38(-0.90%)
May 31, 2019	42.54	42.76	42.42	42.50	159,483	-0.50(-1.17%)
May 30, 2019	42.90	43.24	42.88	43.00	68,145	+0.19(+0.46%)
May 29, 2019	43.01	43.06	42.65	42.81	122,803	-0.47(-1.09%)
May 28, 2019	43.58	43.82	43.24	43.28	14,877	-0.22(-0.51%)
May 24, 2019	43.89	43.89	43.50	43.50	14,763	-0.07(-0.17%)
May 23, 2019	43.78	43.78	43.32	43.58	56,486	-0.68(-1.53%)
May 22, 2019	44.37	44.41	44.16	44.26	17,008	-0.21(-0.48%)
May 21, 2019	44.31	44.66	44.31	44.47	30,651	+0.51(+1.16%)
May 20, 2019	44.15	44.24	43.85	43.96	31,600	-0.77(-1.72%)
May 17, 2019	44.86	45.32	44.67	44.73	46,120	-0.49(-1.09%)
May 16, 2019	44.91	45.47	44.91	45.22	72,788	+0.37(+0.83%)
May 15, 2019	44.17	45.03	44.17	44.85	32,630	+0.36(+0.81%)
May 14, 2019	44.07	44.68	44.07	44.49	26,318	+0.65(+1.48%)
May 13, 2019	44.38	44.38	43.63	43.84	48,000	-1.46(-3.22%)
May 10, 2019	45.17	45.52	44.36	45.30	35,991	-0.06(-0.12%)
May 09, 2019	44.98	45.37	44.52	45.35	20,382	-0.06(-0.14%)
May 08, 2019	45.40	45.67	45.19	45.41	283,795	-0.07(-0.15%)
May 07, 2019	46.20	46.20	45.16	45.48	91,148	-1.00(-2.16%)
May 06, 2019	45.94	46.58	45.70	46.48	32,479	-0.44(-0.95%)
May 03, 2019	46.58	46.94	46.50	46.93	20,043	+0.58(+1.26%)
May 02, 2019	46.16	46.56	46.00	46.34	35,226	+0.14(+0.30%)
May 01, 2019	46.79	46.79	46.20	46.20	14,449	-0.51(-1.09%)
Apr 30, 2019	46.41	46.72	46.23	46.72	13,402	+0.22(+0.48%)
Apr 29, 2019	46.42	46.57	46.33	46.49	15,931	+0.09(+0.20%)
Apr 26, 2019	46.32	46.45	45.92	46.40	20,474	+0.06(+0.12%)
Apr 25, 2019	46.29	46.37	45.87	46.34	18,585	-0.12(-0.26%)
Apr 24, 2019	46.48	46.60	46.34	46.46	22,576	+0.03(+0.07%)
Apr 23, 2019	45.95	46.51	45.95	46.43	35,820	+0.58(+1.26%)
Apr 22, 2019	45.72	45.85	45.67	45.85	26,654	-0.01(-0.02%)
Apr 18, 2019	46.00	46.01	45.57	45.86	49,784	-0.08(-0.18%)
Apr 17, 2019	46.36	46.36	45.79	45.95	28,443	-0.14(-0.30%)
Apr 16, 2019	46.10	46.26	45.98	46.08	22,890	+0.10(+0.22%)
Apr 15, 2019	46.20	46.20	45.77	45.98	38,262	-0.07(-0.16%)
Apr 12, 2019	45.98	46.07	45.90	46.06	16,056	+0.31(+0.68%)
Apr 11, 2019	45.97	45.97	45.67	45.74	21,469	-0.10(-0.21%)
Apr 10, 2019	45.70	45.94	45.64	45.84	109,936	+0.22(+0.48%)
Apr 09, 2019	45.82	45.82	45.52	45.62	40,097	-0.32(-0.69%)
Apr 08, 2019	45.97	45.97	45.57	45.94	49,210	+0.10(+0.21%)
Apr 05, 2019	45.78	45.89	45.68	45.84	34,159	+0.35(+0.77%)
Apr 04, 2019	45.65	45.67	45.24	45.49	111,167	-0.10(-0.22%)
Apr 03, 2019	45.53	45.84	45.47	45.59	84,508	+0.32(+0.72%)
Apr 02, 2019	45.17	45.27	45.01	45.27	18,976	+0.09(+0.21%)

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.