Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.28	46.34	46.28	46.33	1,360,957	+0.06(+0.12%)
Apr 29, 2019	46.30	46.30	46.27	46.27	1,654,218	-0.05(-0.10%)
Apr 26, 2019	46.31	46.33	46.30	46.32	529,238	+0.07(+0.15%)
Apr 25, 2019	46.25	46.26	46.23	46.25	519,553	-0.01(-0.02%)
Apr 24, 2019	46.23	46.28	46.22	46.26	943,836	+0.08(+0.17%)
Apr 23, 2019	46.14	46.20	46.14	46.18	1,188,526	+0.02(+0.04%)
Apr 22, 2019	46.18	46.19	46.14	46.16	585,848	+0.01(+0.02%)
Apr 18, 2019	46.16	46.18	46.14	46.15	676,084	+0.01(+0.02%)
Apr 17, 2019	46.16	46.17	46.14	46.14	564,024	+0.00(+0.00%)
Apr 16, 2019	46.17	46.17	46.11	46.14	1,007,056	-0.04(-0.08%)
Apr 15, 2019	46.16	46.18	46.15	46.18	882,047	+0.01(+0.02%)
Apr 12, 2019	46.18	46.19	46.15	46.17	1,299,154	-0.03(-0.06%)
Apr 11, 2019	46.22	46.23	46.17	46.20	982,747	-0.04(-0.09%)
Apr 10, 2019	46.17	46.25	46.17	46.24	4,092,358	+0.06(+0.13%)
Apr 09, 2019	46.15	46.20	46.14	46.18	2,814,327	+0.03(+0.06%)
Apr 08, 2019	46.16	46.16	46.13	46.15	930,118	+0.00(+0.00%)
Apr 05, 2019	46.14	46.17	46.14	46.15	1,762,266	+0.01(+0.02%)
Apr 04, 2019	46.14	46.16	46.14	46.14	1,295,822	+0.00(+0.01%)
Apr 03, 2019	46.13	46.16	46.11	46.14	3,258,664	-0.00(-0.01%)
Apr 02, 2019	46.15	46.15	46.12	46.14	1,487,357	+0.03(+0.06%)
Apr 01, 2019	46.16	46.19	46.11	46.12	2,025,299	-0.09(-0.19%)
Mar 29, 2019	46.18	46.22	46.18	46.21	1,845,399	-0.04(-0.09%)
Mar 28, 2019	46.23	46.26	46.21	46.25	1,255,508	+0.00(+0.00%)
Mar 27, 2019	46.25	46.28	46.24	46.25	658,325	+0.05(+0.11%)
Mar 26, 2019	46.16	46.23	46.16	46.20	2,950,925	+0.03(+0.06%)
Mar 25, 2019	46.10	46.21	46.10	46.17	895,691	+0.04(+0.09%)
Mar 22, 2019	46.07	46.16	46.07	46.13	621,877	+0.09(+0.19%)
Mar 21, 2019	46.03	46.04	46.00	46.04	960,987	+0.03(+0.08%)
Mar 20, 2019	45.94	46.04	45.91	46.00	1,530,089	+0.07(+0.15%)
Mar 19, 2019	45.90	45.96	45.89	45.93	2,090,593	+0.02(+0.04%)
Mar 18, 2019	45.92	45.93	45.89	45.92	719,318	-0.01(-0.02%)
Mar 15, 2019	45.92	45.93	45.89	45.93	440,001	+0.05(+0.11%)
Mar 14, 2019	45.87	45.89	45.86	45.87	1,121,724	+0.03(+0.06%)
Mar 13, 2019	45.86	45.88	45.82	45.85	3,177,282	-0.03(-0.06%)
Mar 12, 2019	45.80	45.88	45.80	45.87	649,865	+0.05(+0.11%)
Mar 11, 2019	45.79	45.83	45.77	45.82	1,423,159	+0.04(+0.10%)
Mar 08, 2019	45.75	45.79	45.75	45.78	479,668	+0.03(+0.06%)
Mar 07, 2019	45.75	45.78	45.72	45.75	692,162	+0.05(+0.11%)
Mar 06, 2019	45.69	45.70	45.65	45.70	1,218,319	+0.01(+0.02%)
Mar 05, 2019	45.66	45.69	45.64	45.69	707,876	+0.02(+0.04%)
Mar 04, 2019	45.67	45.67	45.65	45.67	804,437	+0.03(+0.07%)
Mar 01, 2019	45.69	45.70	45.62	45.64	2,489,911	-0.05(-0.11%)
Feb 28, 2019	45.65	45.71	45.64	45.69	3,471,671	+0.05(+0.11%)
Feb 27, 2019	45.66	45.70	45.64	45.64	2,030,658	-0.01(-0.02%)
Feb 26, 2019	45.65	45.68	45.63	45.65	2,083,003	+0.03(+0.06%)
Feb 25, 2019	45.60	45.65	45.60	45.62	922,432	-0.01(-0.02%)
Feb 22, 2019	45.59	45.63	45.58	45.63	580,661	+0.06(+0.13%)
Feb 21, 2019	45.54	45.57	45.53	45.57	624,694	-0.03(-0.06%)
Feb 20, 2019	45.59	45.60	45.57	45.59	1,057,601	+0.01(+0.02%)
Feb 19, 2019	45.55	45.59	45.54	45.59	3,044,854	+0.05(+0.11%)
Feb 15, 2019	45.53	45.54	45.52	45.53	1,576,819	+0.00(+0.00%)
Feb 14, 2019	45.54	45.58	45.52	45.53	542,710	+0.07(+0.15%)
Feb 13, 2019	45.50	45.50	45.46	45.46	651,085	-0.03(-0.08%)
Feb 12, 2019	45.52	45.52	45.48	45.50	1,467,048	-0.02(-0.04%)
Feb 11, 2019	45.49	45.52	45.49	45.52	752,785	-0.02(-0.04%)
Feb 08, 2019	45.51	45.54	45.49	45.53	881,996	+0.05(+0.11%)
Feb 07, 2019	45.51	45.52	45.46	45.48	1,117,165	+0.03(+0.06%)
Feb 06, 2019	45.46	45.50	45.45	45.45	1,255,763	+0.03(+0.06%)
Feb 05, 2019	45.46	45.52	45.41	45.43	2,273,122	+0.01(+0.02%)
Feb 04, 2019	45.45	45.46	45.42	45.42	1,082,033	-0.05(-0.12%)

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.