Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.78	45.88	45.62	45.83	1,494,871	-0.01(-0.02%)
Apr 29, 2019	45.74	45.85	45.69	45.84	1,429,713	+0.11(+0.24%)
Apr 26, 2019	45.62	45.73	45.55	45.73	826,616	+0.24(+0.53%)
Apr 25, 2019	45.42	45.52	45.32	45.49	1,096,313	-0.08(-0.17%)
Apr 24, 2019	45.71	45.75	45.47	45.57	1,230,001	-0.44(-0.95%)
Apr 23, 2019	45.83	46.01	45.79	46.01	1,276,051	+0.11(+0.24%)
Apr 22, 2019	45.86	45.91	45.81	45.89	888,566	-0.09(-0.19%)
Apr 18, 2019	46.00	46.04	45.85	45.98	809,392	-0.03(-0.07%)
Apr 17, 2019	46.17	46.17	45.94	46.01	1,007,427	+0.05(+0.11%)
Apr 16, 2019	46.00	46.01	45.92	45.96	1,125,588	+0.17(+0.38%)
Apr 15, 2019	45.87	45.87	45.70	45.79	1,767,075	-0.04(-0.09%)
Apr 12, 2019	45.79	45.85	45.74	45.83	1,097,422	+0.34(+0.76%)
Apr 11, 2019	45.59	45.59	45.41	45.49	702,642	-0.15(-0.34%)
Apr 10, 2019	45.59	45.70	45.51	45.65	737,124	+0.14(+0.30%)
Apr 09, 2019	45.59	45.59	45.44	45.51	1,051,461	-0.15(-0.32%)
Apr 08, 2019	45.63	45.69	45.51	45.65	1,208,680	-0.01(-0.02%)
Apr 05, 2019	45.53	45.67	45.49	45.66	1,670,805	+0.12(+0.26%)
Apr 04, 2019	45.41	45.54	45.38	45.54	1,271,482	+0.04(+0.09%)
Apr 03, 2019	45.48	45.67	45.42	45.50	1,910,844	+0.28(+0.63%)
Apr 02, 2019	45.20	45.22	45.02	45.22	1,974,180	+0.04(+0.09%)
Apr 01, 2019	44.99	45.20	44.98	45.17	1,625,027	+0.58(+1.29%)
Mar 29, 2019	44.66	44.66	44.41	44.60	4,132,151	+0.24(+0.54%)
Mar 28, 2019	44.35	44.37	44.17	44.36	1,114,738	+0.03(+0.06%)
Mar 27, 2019	44.52	44.55	44.12	44.33	1,215,030	-0.14(-0.31%)
Mar 26, 2019	44.55	44.58	44.32	44.47	735,728	+0.26(+0.58%)
Mar 25, 2019	44.09	44.30	44.03	44.21	1,116,877	+0.04(+0.09%)
Mar 22, 2019	44.63	44.68	44.17	44.17	1,187,470	-0.97(-2.14%)
Mar 21, 2019	44.89	45.14	44.86	45.14	986,737	+0.01(+0.02%)
Mar 20, 2019	44.98	45.38	44.77	45.13	937,949	+0.01(+0.02%)
Mar 19, 2019	45.28	45.31	45.03	45.12	1,400,023	+0.04(+0.09%)
Mar 18, 2019	44.92	45.08	44.89	45.08	1,487,163	+0.26(+0.57%)
Mar 15, 2019	44.65	44.84	44.59	44.82	1,185,952	+0.45(+1.02%)
Mar 14, 2019	44.35	44.40	44.27	44.37	1,105,902	-0.07(-0.15%)
Mar 13, 2019	44.25	44.45	44.24	44.44	1,066,283	+0.27(+0.62%)
Mar 12, 2019	44.10	44.18	44.07	44.16	752,046	+0.07(+0.16%)
Mar 11, 2019	43.73	44.09	43.69	44.09	791,915	+0.51(+1.18%)
Mar 08, 2019	43.34	43.58	43.31	43.58	1,185,018	-0.09(-0.22%)
Mar 07, 2019	44.12	44.12	43.63	43.67	1,035,984	-0.59(-1.34%)
Mar 06, 2019	44.49	44.49	44.25	44.27	540,368	-0.15(-0.33%)
Mar 05, 2019	44.37	44.51	44.28	44.41	840,533	+0.09(+0.19%)
Mar 04, 2019	44.53	44.53	44.09	44.33	780,399	-0.05(-0.12%)
Mar 01, 2019	44.47	44.54	44.27	44.38	1,163,886	+0.12(+0.27%)
Feb 28, 2019	44.36	44.37	44.20	44.26	1,490,305	-0.18(-0.40%)
Feb 27, 2019	44.54	44.56	44.33	44.44	703,371	-0.21(-0.48%)
Feb 26, 2019	44.50	44.74	44.46	44.65	818,972	+0.15(+0.35%)
Feb 25, 2019	44.55	44.65	44.47	44.50	771,129	+0.20(+0.44%)
Feb 22, 2019	44.27	44.38	44.20	44.30	1,073,872	+0.27(+0.62%)
Feb 21, 2019	44.09	44.12	43.92	44.03	1,065,232	-0.14(-0.31%)
Feb 20, 2019	44.06	44.33	44.06	44.16	1,812,741	+0.21(+0.47%)
Feb 19, 2019	43.66	44.03	43.62	43.96	2,073,706	+0.23(+0.53%)
Feb 15, 2019	43.60	43.73	43.51	43.73	981,989	+0.44(+1.01%)
Feb 14, 2019	43.21	43.44	43.11	43.29	822,514	+0.02(+0.04%)
Feb 13, 2019	43.46	43.52	43.26	43.27	1,522,111	-0.06(-0.14%)
Feb 12, 2019	43.29	43.38	43.22	43.33	1,825,984	+0.45(+1.06%)
Feb 11, 2019	43.01	43.01	42.81	42.88	1,294,756	-0.09(-0.20%)
Feb 08, 2019	42.88	42.96	42.66	42.96	918,009	-0.16(-0.38%)
Feb 07, 2019	43.33	43.40	42.96	43.13	1,758,423	-0.57(-1.31%)
Feb 06, 2019	43.89	43.91	43.61	43.70	1,595,477	-0.31(-0.70%)
Feb 05, 2019	43.86	44.01	43.83	44.01	2,150,351	+0.39(+0.88%)
Feb 04, 2019	43.41	43.62	43.33	43.62	1,168,044	+0.15(+0.33%)

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.