Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.95	47.04	46.95	47.00	316,180	+0.06(+0.13%)
Apr 29, 2019	46.97	47.01	46.92	46.94	340,915	-0.12(-0.25%)
Apr 26, 2019	47.09	47.10	47.05	47.06	239,008	+0.14(+0.31%)
Apr 25, 2019	46.98	46.98	46.91	46.92	314,409	-0.05(-0.11%)
Apr 24, 2019	46.90	47.01	46.88	46.97	277,433	+0.17(+0.36%)
Apr 23, 2019	46.73	46.81	46.72	46.80	569,001	+0.16(+0.35%)
Apr 22, 2019	46.71	46.71	46.63	46.63	340,934	-0.06(-0.13%)
Apr 18, 2019	46.77	46.77	46.69	46.69	327,032	+0.01(+0.02%)
Apr 17, 2019	46.74	46.76	46.66	46.69	447,094	+0.02(+0.04%)
Apr 16, 2019	46.76	46.76	46.67	46.67	347,243	-0.11(-0.24%)
Apr 15, 2019	46.79	46.83	46.78	46.78	240,613	+0.00(+0.00%)
Apr 12, 2019	46.79	46.83	46.78	46.78	860,123	-0.05(-0.11%)
Apr 11, 2019	46.89	46.93	46.83	46.83	894,980	-0.11(-0.24%)
Apr 10, 2019	46.84	46.95	46.83	46.94	3,415,128	+0.18(+0.38%)
Apr 09, 2019	46.75	46.80	46.74	46.76	405,412	+0.06(+0.13%)
Apr 08, 2019	46.74	46.74	46.67	46.70	356,031	-0.01(-0.02%)
Apr 05, 2019	46.66	46.75	46.64	46.71	226,298	+0.04(+0.09%)
Apr 04, 2019	46.61	46.68	46.61	46.67	279,567	+0.05(+0.11%)
Apr 03, 2019	46.62	46.66	46.60	46.62	444,478	-0.08(-0.16%)
Apr 02, 2019	46.67	46.69	46.62	46.69	231,211	+0.03(+0.07%)
Apr 01, 2019	46.71	46.74	46.63	46.66	991,802	-0.17(-0.36%)
Mar 29, 2019	46.75	46.84	46.72	46.83	432,865	-0.00(-0.01%)
Mar 28, 2019	46.82	46.86	46.76	46.83	245,353	+0.01(+0.03%)
Mar 27, 2019	46.78	46.86	46.78	46.82	242,252	+0.07(+0.15%)
Mar 26, 2019	46.70	46.78	46.67	46.75	186,128	+0.03(+0.07%)
Mar 25, 2019	46.63	46.78	46.56	46.72	235,901	+0.09(+0.20%)
Mar 22, 2019	46.52	46.64	46.50	46.63	249,897	+0.24(+0.51%)
Mar 21, 2019	46.34	46.40	46.33	46.39	484,306	+0.08(+0.18%)
Mar 20, 2019	46.10	46.37	46.08	46.30	355,562	+0.22(+0.48%)
Mar 19, 2019	46.04	46.11	46.02	46.08	298,759	+0.00(+0.00%)
Mar 18, 2019	46.08	46.09	46.02	46.08	230,606	-0.01(-0.02%)
Mar 15, 2019	46.08	46.13	46.07	46.09	241,162	+0.13(+0.28%)
Mar 14, 2019	45.99	46.01	45.92	45.97	260,351	-0.05(-0.11%)
Mar 13, 2019	46.03	46.05	45.99	46.02	193,195	-0.07(-0.15%)
Mar 12, 2019	45.95	46.08	45.95	46.08	190,317	+0.13(+0.28%)
Mar 11, 2019	45.92	45.96	45.92	45.96	251,529	+0.05(+0.11%)
Mar 08, 2019	45.81	45.92	45.79	45.91	273,860	+0.03(+0.06%)
Mar 07, 2019	45.82	45.89	45.80	45.88	294,545	+0.11(+0.24%)
Mar 06, 2019	45.68	45.78	45.67	45.77	168,750	+0.07(+0.15%)
Mar 05, 2019	45.62	45.70	45.62	45.70	502,800	+0.02(+0.04%)
Mar 04, 2019	45.67	45.69	45.61	45.69	335,804	+0.09(+0.20%)
Mar 01, 2019	45.67	45.68	45.54	45.59	405,479	-0.09(-0.19%)
Feb 28, 2019	45.70	45.74	45.65	45.68	627,201	-0.03(-0.06%)
Feb 27, 2019	45.75	45.77	45.66	45.70	244,897	-0.10(-0.22%)
Feb 26, 2019	45.82	45.82	45.75	45.81	461,614	+0.08(+0.17%)
Feb 25, 2019	45.75	45.75	45.70	45.73	270,100	-0.03(-0.07%)
Feb 22, 2019	45.66	45.80	45.66	45.76	578,929	+0.16(+0.35%)
Feb 21, 2019	45.58	45.61	45.56	45.60	214,902	-0.08(-0.18%)
Feb 20, 2019	45.71	45.71	45.62	45.69	340,427	-0.08(-0.17%)
Feb 19, 2019	45.76	45.78	45.72	45.76	257,928	+0.04(+0.09%)
Feb 15, 2019	45.67	45.72	45.67	45.72	293,195	+0.05(+0.11%)
Feb 14, 2019	45.70	45.70	45.62	45.67	222,413	+0.09(+0.20%)
Feb 13, 2019	45.56	45.61	45.53	45.58	328,997	-0.05(-0.11%)
Feb 12, 2019	45.59	45.65	45.59	45.63	262,736	+0.03(+0.07%)
Feb 11, 2019	45.64	45.65	45.59	45.59	469,836	-0.08(-0.18%)
Feb 08, 2019	45.64	45.69	45.63	45.68	212,436	+0.08(+0.17%)
Feb 07, 2019	45.58	45.61	45.52	45.60	204,354	+0.03(+0.06%)
Feb 06, 2019	45.59	45.62	45.54	45.58	197,945	+0.01(+0.02%)
Feb 05, 2019	45.55	45.67	45.54	45.57	672,528	+0.13(+0.28%)
Feb 04, 2019	45.42	45.49	45.40	45.44	2,370,756	-0.10(-0.22%)
Feb 01, 2019	45.56	45.59	45.49	45.54	437,779	-0.10(-0.21%)
Jan 31, 2019	45.50	45.65	45.50	45.64	544,116	+0.29(+0.65%)
Jan 30, 2019	45.24	45.38	45.20	45.34	910,078	+0.09(+0.20%)
Jan 29, 2019	45.19	45.25	45.17	45.25	291,690	+0.11(+0.24%)
Jan 28, 2019	45.13	45.18	45.12	45.14	363,918	-0.03(-0.06%)
Jan 25, 2019	45.16	45.18	45.12	45.17	674,798	-0.03(-0.06%)
Jan 24, 2019	45.19	45.20	45.15	45.19	271,913	+0.11(+0.24%)
Jan 23, 2019	44.96	45.14	44.96	45.08	1,633,337	+0.11(+0.24%)
Jan 22, 2019	44.94	45.02	44.94	44.97	273,910	+0.04(+0.09%)
Jan 18, 2019	44.84	44.94	44.84	44.93	259,300	+0.10(+0.23%)
Jan 17, 2019	44.78	44.85	44.76	44.83	1,740,862	+0.02(+0.04%)
Jan 16, 2019	44.74	44.81	44.70	44.81	390,631	+0.11(+0.24%)
Jan 15, 2019	44.74	44.75	44.69	44.70	324,235	+0.03(+0.06%)
Jan 14, 2019	44.75	44.75	44.68	44.68	230,450	-0.11(-0.24%)
Jan 11, 2019	44.79	44.81	44.75	44.79	266,427	+0.07(+0.15%)
Jan 10, 2019	44.75	44.75	44.64	44.72	290,189	-0.05(-0.11%)
Jan 09, 2019	44.69	44.81	44.68	44.77	231,174	+0.14(+0.32%)
Jan 08, 2019	44.62	44.66	44.62	44.63	315,646	+0.01(+0.02%)
Jan 07, 2019	44.70	44.73	44.62	44.62	472,647	-0.06(-0.13%)
Jan 04, 2019	44.61	44.68	44.55	44.68	516,225	-0.03(-0.06%)
Jan 03, 2019	44.63	44.72	44.60	44.70	620,878	+0.06(+0.13%)
Jan 02, 2019	44.57	44.64	44.53	44.64	461,023	+0.07(+0.15%)
Dec 31, 2018	44.46	44.59	44.45	44.58	352,068	+0.13(+0.30%)
Dec 28, 2018	44.33	44.48	44.33	44.44	275,217	+0.13(+0.30%)
Dec 27, 2018	44.34	44.39	44.31	44.31	502,672	+0.08(+0.19%)
Dec 26, 2018	44.33	44.36	44.11	44.22	255,882	-0.10(-0.23%)
Dec 24, 2018	44.37	44.40	44.28	44.33	329,143	-0.05(-0.11%)
Dec 21, 2018	44.41	44.43	44.25	44.38	675,986	+0.07(+0.15%)
Dec 20, 2018	44.56	44.56	44.30	44.31	266,589	-0.14(-0.32%)
Dec 19, 2018	44.53	44.59	44.45	44.45	301,998	+0.00(+0.00%)
Dec 18, 2018	44.43	44.48	44.39	44.45	293,030	+0.12(+0.26%)
Dec 17, 2018	44.34	44.39	44.31	44.34	357,834	+0.03(+0.08%)
Dec 14, 2018	44.34	44.38	44.28	44.30	423,853	+0.01(+0.02%)
Dec 13, 2018	44.25	44.36	44.25	44.29	258,788	+0.06(+0.13%)
Dec 12, 2018	44.22	44.28	44.21	44.23	223,447	+0.01(+0.02%)
Dec 11, 2018	44.19	44.23	44.19	44.23	348,566	+0.06(+0.13%)
Dec 10, 2018	44.16	44.18	44.08	44.17	370,806	+0.08(+0.17%)
Dec 07, 2018	44.12	44.14	44.08	44.09	281,814	+0.03(+0.08%)
Dec 06, 2018	44.04	44.14	44.01	44.06	386,747	+0.05(+0.11%)
Dec 04, 2018	44.02	44.11	43.98	44.01	364,511	+0.03(+0.06%)
Dec 03, 2018	43.89	43.98	43.88	43.98	577,480	+0.14(+0.33%)
Nov 30, 2018	43.83	43.86	43.78	43.84	1,190,000	+0.01(+0.02%)
Nov 29, 2018	43.85	43.87	43.77	43.83	285,078	-0.04(-0.10%)
Nov 28, 2018	43.80	43.88	43.74	43.87	230,709	+0.06(+0.14%)
Nov 27, 2018	43.81	43.86	43.78	43.81	212,765	-0.05(-0.12%)
Nov 26, 2018	43.86	43.88	43.85	43.86	162,266	+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	43.81	254,076	-0.04(-0.10%)
Nov 19, 2018	43.85	43.90	43.80	43.86	477,005	-0.04(-0.10%)
Nov 16, 2018	43.87	43.93	43.83	43.90	144,506	+0.04(+0.10%)
Nov 15, 2018	43.85	43.86	43.78	43.86	136,435	-0.03(-0.06%)
Nov 14, 2018	43.86	43.96	43.86	43.88	138,651	-0.10(-0.23%)
Nov 13, 2018	44.00	44.00	43.94	43.98	138,623	-0.03(-0.08%)
Nov 12, 2018	44.04	44.07	43.95	44.02	136,717	+0.01(+0.02%)
Nov 09, 2018	43.96	44.03	43.96	44.01	186,938	+0.05(+0.12%)
Nov 08, 2018	44.03	44.03	43.95	43.95	189,045	-0.09(-0.20%)
Nov 07, 2018	44.07	44.12	44.01	44.04	197,958	+0.10(+0.23%)
Nov 06, 2018	43.94	43.96	43.92	43.94	192,374	+0.04(+0.10%)
Nov 05, 2018	43.89	43.93	43.89	43.90	254,709	+0.04(+0.10%)
Nov 02, 2018	43.93	43.97	43.82	43.86	172,356	-0.12(-0.27%)
Nov 01, 2018	43.88	44.02	43.88	43.97	927,562	+0.06(+0.13%)
Oct 31, 2018	43.99	44.01	43.90	43.92	155,120	-0.07(-0.15%)
Oct 30, 2018	44.02	44.04	43.97	43.98	173,821	-0.15(-0.34%)
Oct 29, 2018	44.09	44.17	44.05	44.13	277,143	+0.00(+0.00%)
Oct 26, 2018	44.13	44.23	44.12	44.13	175,514	+0.04(+0.09%)
Oct 25, 2018	44.08	44.16	44.06	44.09	280,614	-0.03(-0.08%)
Oct 24, 2018	44.10	44.21	44.10	44.12	952,642	+0.08(+0.19%)
Oct 23, 2018	44.15	44.17	44.03	44.04	171,676	-0.02(-0.06%)
Oct 22, 2018	44.07	44.13	44.02	44.07	166,633	+0.01(+0.02%)
Oct 19, 2018	44.05	44.12	44.00	44.06	177,073	-0.04(-0.09%)
Oct 18, 2018	44.05	44.18	44.04	44.10	183,202	-0.01(-0.02%)
Oct 17, 2018	44.22	44.25	44.11	44.11	192,201	-0.14(-0.32%)
Oct 16, 2018	44.18	44.27	44.15	44.25	226,820	+0.09(+0.21%)
Oct 15, 2018	44.20	44.25	44.15	44.16	154,841	-0.03(-0.08%)
Oct 12, 2018	44.31	44.33	44.19	44.19	453,532	-0.07(-0.15%)
Oct 11, 2018	44.14	44.33	44.14	44.26	277,810	+0.18(+0.40%)
Oct 10, 2018	44.08	44.14	44.02	44.08	160,914	-0.06(-0.13%)
Oct 09, 2018	44.09	44.18	44.09	44.14	176,372	+0.09(+0.21%)
Oct 08, 2018	44.08	44.13	44.04	44.05	122,430	-0.09(-0.21%)
Oct 05, 2018	44.13	44.20	44.02	44.14	316,381	-0.12(-0.26%)
Oct 04, 2018	44.29	44.32	44.19	44.26	170,100	-0.16(-0.36%)
Oct 03, 2018	44.53	44.56	44.33	44.42	413,166	-0.20(-0.44%)
Oct 02, 2018	44.53	44.65	44.53	44.61	137,753	+0.09(+0.20%)
Oct 01, 2018	44.57	44.63	44.49	44.53	245,407	-0.07(-0.17%)
Sep 28, 2018	44.65	44.67	44.60	44.60	174,324	-0.01(-0.02%)
Sep 27, 2018	44.58	44.63	44.56	44.61	132,328	-0.03(-0.07%)
Sep 26, 2018	44.47	44.64	44.45	44.64	179,934	+0.22(+0.49%)
Sep 25, 2018	44.39	44.47	44.39	44.43	137,579	-0.04(-0.09%)
Sep 24, 2018	44.43	44.50	44.43	44.47	14,115,246	-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	123,246	+0.11(+0.24%)
Sep 19, 2018	44.42	44.47	44.34	44.40	126,830	-0.07(-0.17%)
Sep 18, 2018	44.58	44.58	44.43	44.48	96,725	-0.11(-0.24%)
Sep 17, 2018	44.57	44.67	44.57	44.58	78,560	-0.03(-0.07%)
Sep 14, 2018	44.59	44.67	44.59	44.62	162,302	-0.04(-0.09%)
Sep 13, 2018	44.66	44.74	44.62	44.66	215,134	+0.07(+0.15%)
Sep 12, 2018	44.65	44.67	44.59	44.59	282,319	+0.02(+0.04%)
Sep 11, 2018	44.61	44.61	44.54	44.58	268,145	-0.07(-0.15%)
Sep 10, 2018	44.62	44.68	44.58	44.64	88,293	+0.04(+0.09%)
Sep 07, 2018	44.62	44.62	44.53	44.60	93,654	-0.11(-0.24%)
Sep 06, 2018	44.61	44.76	44.61	44.71	174,471	+0.10(+0.22%)
Sep 05, 2018	44.55	44.64	44.54	44.61	189,493	+0.00(+0.00%)
Sep 04, 2018	44.63	44.63	44.55	44.61	176,940	-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.