Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.10	48.24	47.73	47.90	3,341,659	-1.10(-2.25%)
Apr 29, 2019	48.67	49.12	48.67	49.00	1,401,337	+0.44(+0.91%)
Apr 26, 2019	48.31	48.58	48.06	48.56	2,170,414	+0.38(+0.79%)
Apr 25, 2019	48.47	48.48	48.03	48.18	3,203,209	+0.54(+1.12%)
Apr 24, 2019	47.87	47.88	47.57	47.65	3,461,607	-0.22(-0.46%)
Apr 23, 2019	47.48	47.98	47.37	47.87	4,107,518	+0.63(+1.34%)
Apr 22, 2019	46.93	47.23	46.88	47.23	2,222,938	+0.21(+0.45%)
Apr 18, 2019	47.12	47.12	46.89	47.02	1,834,373	+0.03(+0.06%)
Apr 17, 2019	47.09	47.11	46.89	46.99	2,954,122	+0.09(+0.18%)
Apr 16, 2019	46.99	47.04	46.73	46.91	2,254,581	+0.05(+0.10%)
Apr 15, 2019	46.91	46.94	46.58	46.86	2,451,749	-0.04(-0.08%)
Apr 12, 2019	46.85	46.94	46.68	46.90	5,115,446	+0.40(+0.86%)
Apr 11, 2019	46.55	46.61	46.42	46.50	2,210,952	+0.03(+0.06%)
Apr 10, 2019	46.37	46.50	46.21	46.47	2,367,648	+0.20(+0.43%)
Apr 09, 2019	46.04	46.34	46.03	46.27	5,093,154	+0.12(+0.27%)
Apr 08, 2019	46.17	46.19	45.91	46.14	2,446,338	-0.09(-0.19%)
Apr 05, 2019	46.26	46.27	46.09	46.23	2,487,327	+0.13(+0.29%)
Apr 04, 2019	46.03	46.26	45.87	46.10	2,914,194	+0.26(+0.56%)
Apr 03, 2019	45.88	46.24	45.74	45.84	2,407,791	+0.17(+0.38%)
Apr 02, 2019	45.56	45.73	45.40	45.66	3,473,624	+0.24(+0.53%)
Apr 01, 2019	45.09	45.46	45.09	45.43	4,441,897	+0.68(+1.52%)
Mar 29, 2019	44.89	44.93	44.39	44.75	2,657,908	+0.10(+0.21%)
Mar 28, 2019	44.72	44.77	44.43	44.65	1,976,585	-0.11(-0.24%)
Mar 27, 2019	45.14	45.23	44.52	44.76	2,577,184	-0.33(-0.72%)
Mar 26, 2019	45.09	45.48	44.88	45.08	2,601,139	+0.22(+0.49%)
Mar 25, 2019	44.81	45.08	44.57	44.86	2,517,390	-0.08(-0.17%)
Mar 22, 2019	45.46	45.65	44.80	44.94	5,408,528	-0.74(-1.61%)
Mar 21, 2019	44.94	45.71	44.90	45.67	3,327,199	+0.59(+1.32%)
Mar 20, 2019	44.68	45.22	44.52	45.08	7,724,917	+0.40(+0.90%)
Mar 19, 2019	44.77	45.03	44.50	44.68	3,732,329	+0.08(+0.17%)
Mar 18, 2019	44.79	44.84	44.50	44.60	2,934,138	-0.38(-0.85%)
Mar 15, 2019	45.08	45.12	44.73	44.99	7,179,561	-0.04(-0.08%)
Mar 14, 2019	45.08	45.17	44.89	45.02	3,706,445	-0.20(-0.44%)
Mar 13, 2019	45.25	45.39	45.08	45.22	3,648,999	+0.13(+0.30%)
Mar 12, 2019	44.97	45.22	44.95	45.09	8,494,450	+0.20(+0.45%)
Mar 11, 2019	44.21	44.90	44.21	44.89	3,763,158	+0.79(+1.80%)
Mar 08, 2019	43.65	44.12	43.51	44.09	2,687,329	-0.03(-0.06%)
Mar 07, 2019	44.46	44.46	43.90	44.12	3,536,682	-0.39(-0.88%)
Mar 06, 2019	44.61	44.70	44.38	44.51	6,420,324	-0.02(-0.04%)
Mar 05, 2019	44.27	44.66	44.05	44.53	2,937,983	+0.28(+0.63%)
Mar 04, 2019	44.42	44.53	43.69	44.26	3,043,452	+0.06(+0.13%)
Mar 01, 2019	44.14	44.22	43.94	44.20	7,449,029	+0.34(+0.78%)
Feb 28, 2019	43.79	44.00	43.75	43.86	2,485,959	+0.03(+0.07%)
Feb 27, 2019	43.85	44.01	43.51	43.83	4,196,418	-0.22(-0.50%)
Feb 26, 2019	43.91	44.25	43.79	44.05	4,926,134	+0.00(+0.00%)
Feb 25, 2019	44.26	44.32	44.01	44.05	2,524,312	+0.05(+0.11%)
Feb 22, 2019	43.77	44.02	43.66	44.00	4,193,972	+0.41(+0.94%)
Feb 21, 2019	43.89	43.92	43.43	43.59	2,755,103	-0.41(-0.93%)
Feb 20, 2019	44.20	44.29	43.76	44.00	3,734,212	-0.15(-0.35%)
Feb 19, 2019	43.98	44.31	43.91	44.15	4,417,381	+0.05(+0.11%)
Feb 15, 2019	44.22	44.22	43.87	44.10	2,390,901	+0.19(+0.43%)
Feb 14, 2019	43.52	44.11	43.34	43.91	2,202,296	+0.16(+0.37%)
Feb 13, 2019	43.90	44.09	43.71	43.75	3,791,183	+0.03(+0.07%)
Feb 12, 2019	43.64	43.87	43.62	43.72	2,557,940	+0.50(+1.15%)
Feb 11, 2019	43.86	43.95	43.20	43.23	2,158,141	-0.45(-1.03%)
Feb 08, 2019	43.07	43.67	43.03	43.67	2,722,721	+0.30(+0.68%)
Feb 07, 2019	43.41	43.54	42.91	43.38	2,451,745	-0.42(-0.96%)
Feb 06, 2019	44.44	44.44	43.70	43.80	3,925,384	-1.00(-2.24%)
Feb 05, 2019	44.28	44.84	44.25	44.80	2,500,275	+0.49(+1.10%)
Feb 04, 2019	43.94	44.31	43.80	44.31	3,877,426	+0.41(+0.94%)

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.