Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.77	46.87	46.77	46.82	317,366	+0.06(+0.13%)
Apr 29, 2019	46.80	46.83	46.75	46.77	342,194	-0.12(-0.25%)
Apr 26, 2019	46.91	46.93	46.88	46.88	239,904	+0.14(+0.31%)
Apr 25, 2019	46.81	46.81	46.73	46.74	315,588	-0.05(-0.11%)
Apr 24, 2019	46.72	46.83	46.71	46.79	278,473	+0.17(+0.36%)
Apr 23, 2019	46.55	46.64	46.55	46.62	571,135	+0.16(+0.35%)
Apr 22, 2019	46.54	46.54	46.45	46.46	342,213	-0.06(-0.13%)
Apr 18, 2019	46.60	46.60	46.52	46.52	328,259	+0.01(+0.02%)
Apr 17, 2019	46.56	46.59	46.49	46.51	448,771	+0.02(+0.04%)
Apr 16, 2019	46.59	46.59	46.49	46.49	348,545	-0.11(-0.24%)
Apr 15, 2019	46.61	46.66	46.60	46.60	241,515	+0.00(+0.00%)
Apr 12, 2019	46.61	46.65	46.60	46.60	863,349	-0.05(-0.11%)
Apr 11, 2019	46.71	46.76	46.66	46.66	898,336	-0.11(-0.24%)
Apr 10, 2019	46.66	46.77	46.66	46.77	3,427,937	+0.18(+0.38%)
Apr 09, 2019	46.58	46.62	46.56	46.59	406,932	+0.06(+0.13%)
Apr 08, 2019	46.56	46.56	46.49	46.53	357,366	-0.01(-0.02%)
Apr 05, 2019	46.49	46.57	46.47	46.54	227,147	+0.04(+0.09%)
Apr 04, 2019	46.44	46.50	46.44	46.49	280,616	+0.05(+0.11%)
Apr 03, 2019	46.44	46.48	46.43	46.44	446,145	-0.08(-0.16%)
Apr 02, 2019	46.49	46.52	46.44	46.52	232,079	+0.03(+0.07%)
Apr 01, 2019	46.54	46.56	46.46	46.49	995,522	-0.17(-0.36%)
Mar 29, 2019	46.57	46.66	46.55	46.66	434,488	-0.00(-0.01%)
Mar 28, 2019	46.65	46.69	46.59	46.66	246,273	+0.01(+0.03%)
Mar 27, 2019	46.60	46.69	46.60	46.65	243,160	+0.07(+0.14%)
Mar 26, 2019	46.53	46.60	46.49	46.58	186,826	+0.03(+0.07%)
Mar 25, 2019	46.45	46.60	46.39	46.55	236,786	+0.09(+0.20%)
Mar 22, 2019	46.34	46.46	46.32	46.45	250,835	+0.24(+0.51%)
Mar 21, 2019	46.17	46.22	46.16	46.22	486,122	+0.08(+0.18%)
Mar 20, 2019	45.93	46.20	45.91	46.13	356,895	+0.22(+0.48%)
Mar 19, 2019	45.87	45.94	45.84	45.91	299,880	+0.00(+0.00%)
Mar 18, 2019	45.90	45.92	45.84	45.91	231,471	-0.01(-0.02%)
Mar 15, 2019	45.91	45.95	45.90	45.92	242,067	+0.13(+0.28%)
Mar 14, 2019	45.82	45.84	45.74	45.79	261,328	-0.05(-0.11%)
Mar 13, 2019	45.85	45.88	45.82	45.84	193,920	-0.07(-0.15%)
Mar 12, 2019	45.78	45.91	45.78	45.91	191,031	+0.13(+0.28%)
Mar 11, 2019	45.74	45.79	45.74	45.79	252,472	+0.05(+0.11%)
Mar 08, 2019	45.64	45.75	45.62	45.74	274,887	+0.03(+0.06%)
Mar 07, 2019	45.65	45.72	45.63	45.71	295,650	+0.11(+0.24%)
Mar 06, 2019	45.51	45.61	45.50	45.60	169,383	+0.07(+0.15%)
Mar 05, 2019	45.45	45.53	45.45	45.53	504,685	+0.02(+0.04%)
Mar 04, 2019	45.50	45.52	45.44	45.52	337,063	+0.09(+0.20%)
Mar 01, 2019	45.50	45.51	45.37	45.42	407,000	-0.08(-0.19%)
Feb 28, 2019	45.52	45.57	45.48	45.51	629,554	-0.03(-0.06%)
Feb 27, 2019	45.58	45.59	45.49	45.53	245,815	-0.10(-0.22%)
Feb 26, 2019	45.65	45.65	45.58	45.63	463,345	+0.08(+0.17%)
Feb 25, 2019	45.58	45.58	45.53	45.56	271,113	-0.03(-0.07%)
Feb 22, 2019	45.49	45.63	45.49	45.59	581,101	+0.16(+0.35%)
Feb 21, 2019	45.41	45.44	45.39	45.43	215,708	-0.08(-0.18%)
Feb 20, 2019	45.54	45.54	45.45	45.52	341,704	-0.08(-0.17%)
Feb 19, 2019	45.59	45.61	45.55	45.59	258,896	+0.04(+0.09%)
Feb 15, 2019	45.50	45.55	45.50	45.55	294,294	+0.05(+0.11%)
Feb 14, 2019	45.53	45.53	45.45	45.50	223,248	+0.09(+0.20%)
Feb 13, 2019	45.39	45.44	45.36	45.41	330,231	-0.05(-0.11%)
Feb 12, 2019	45.42	45.48	45.42	45.46	263,721	+0.03(+0.07%)
Feb 11, 2019	45.47	45.48	45.42	45.42	471,599	-0.08(-0.18%)
Feb 08, 2019	45.47	45.52	45.46	45.51	213,232	+0.08(+0.17%)
Feb 07, 2019	45.41	45.44	45.35	45.43	205,120	+0.03(+0.06%)
Feb 06, 2019	45.42	45.45	45.37	45.41	198,688	+0.01(+0.02%)
Feb 05, 2019	45.38	45.50	45.37	45.40	675,051	+0.13(+0.28%)
Feb 04, 2019	45.25	45.32	45.23	45.27	2,379,649	-0.10(-0.22%)

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.