Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.21	47.42	46.64	47.39	173,864	+0.07(+0.15%)
Apr 29, 2019	47.30	47.42	46.82	47.32	132,755	+0.25(+0.52%)
Apr 26, 2019	47.00	47.39	46.93	47.07	89,740	+0.01(+0.02%)
Apr 25, 2019	47.28	47.42	46.74	47.07	95,444	-0.19(-0.41%)
Apr 24, 2019	47.32	47.51	47.10	47.26	106,693	+0.08(+0.17%)
Apr 23, 2019	46.98	47.23	46.76	47.18	77,340	+0.39(+0.83%)
Apr 22, 2019	47.04	47.25	46.47	46.79	113,305	-0.46(-0.97%)
Apr 18, 2019	46.72	47.45	46.58	47.25	128,120	+0.55(+1.18%)
Apr 17, 2019	46.76	47.06	46.53	46.70	221,801	+0.08(+0.17%)
Apr 16, 2019	46.80	47.03	46.54	46.62	114,391	-0.21(-0.45%)
Apr 15, 2019	46.85	46.98	46.32	46.83	82,404	+0.01(+0.02%)
Apr 12, 2019	47.25	47.58	46.63	46.82	148,163	-0.21(-0.45%)
Apr 11, 2019	46.63	47.34	46.63	47.03	96,265	+0.40(+0.85%)
Apr 10, 2019	46.15	47.01	46.15	46.63	157,199	+0.49(+1.07%)
Apr 09, 2019	46.06	46.78	45.92	46.14	134,234	+0.01(+0.02%)
Apr 08, 2019	45.85	46.63	45.78	46.13	185,055	+0.38(+0.83%)
Apr 05, 2019	45.79	46.14	45.54	45.76	273,550	+0.08(+0.17%)
Apr 04, 2019	46.12	46.15	45.45	45.68	237,470	-0.42(-0.91%)
Apr 03, 2019	45.66	46.21	45.53	46.10	339,157	+0.60(+1.31%)
Apr 02, 2019	46.23	46.30	45.41	45.50	236,987	-0.73(-1.58%)
Apr 01, 2019	46.45	46.55	45.23	46.23	423,874	+0.03(+0.06%)
Mar 29, 2019	46.37	46.51	45.92	46.20	173,446	-0.27(-0.59%)
Mar 28, 2019	46.75	46.92	46.27	46.48	92,667	-0.18(-0.40%)
Mar 27, 2019	46.71	46.93	46.35	46.66	120,120	+0.16(+0.34%)
Mar 26, 2019	46.27	47.02	46.12	46.50	128,836	+0.11(+0.23%)
Mar 25, 2019	46.54	48.05	46.26	46.40	112,362	-0.04(-0.09%)
Mar 22, 2019	47.43	47.68	46.44	46.44	166,726	-1.27(-2.67%)
Mar 21, 2019	47.90	49.13	47.72	47.72	158,855	-0.18(-0.38%)
Mar 20, 2019	47.63	48.04	47.01	47.90	176,885	+0.21(+0.44%)
Mar 19, 2019	48.51	48.51	47.52	47.69	99,558	-0.66(-1.36%)
Mar 18, 2019	48.36	49.04	48.14	48.35	299,296	+0.25(+0.53%)
Mar 15, 2019	48.94	49.08	47.56	48.09	272,753	-0.68(-1.40%)
Mar 14, 2019	48.05	49.12	48.01	48.78	140,902	+0.48(+1.00%)
Mar 13, 2019	46.84	48.36	46.84	48.29	336,787	+1.51(+3.23%)
Mar 12, 2019	46.29	47.07	45.92	46.78	288,730	+0.58(+1.25%)
Mar 11, 2019	46.07	46.50	45.80	46.20	203,061	+0.13(+0.29%)
Mar 08, 2019	45.21	46.32	44.93	46.07	491,411	+0.65(+1.44%)
Mar 07, 2019	44.69	45.44	44.48	45.42	415,244	+0.56(+1.25%)
Mar 06, 2019	45.46	45.75	44.67	44.86	266,822	-0.43(-0.95%)
Mar 05, 2019	45.17	45.67	44.99	45.29	207,042	+0.17(+0.38%)
Mar 04, 2019	45.95	45.98	45.01	45.12	207,561	-0.35(-0.78%)
Mar 01, 2019	46.11	46.11	45.22	45.47	244,361	-0.25(-0.55%)
Feb 28, 2019	45.16	46.07	45.12	45.72	215,183	+0.56(+1.24%)
Feb 27, 2019	45.20	45.47	45.07	45.16	140,560	-0.22(-0.49%)
Feb 26, 2019	45.64	46.15	44.79	45.38	425,943	-0.25(-0.55%)
Feb 25, 2019	45.39	46.19	45.32	45.63	327,285	+0.29(+0.65%)
Feb 22, 2019	44.86	45.70	44.81	45.34	439,109	+0.65(+1.45%)
Feb 21, 2019	46.45	46.51	44.56	44.69	256,900	-1.07(-2.34%)
Feb 20, 2019	44.52	45.95	44.50	45.76	874,371	+1.31(+2.95%)
Feb 19, 2019	44.03	44.86	44.03	44.45	388,202	+0.67(+1.54%)
Feb 15, 2019	45.24	45.56	43.75	43.78	448,614	-0.67(-1.51%)
Feb 14, 2019	44.77	45.48	43.49	44.45	437,418	-0.32(-0.71%)
Feb 13, 2019	45.72	46.32	44.71	44.77	527,093	-0.65(-1.42%)
Feb 12, 2019	45.70	46.05	45.15	45.42	502,672	-0.12(-0.27%)
Feb 11, 2019	46.09	46.09	45.31	45.54	230,430	-0.87(-1.88%)
Feb 08, 2019	45.41	46.41	45.07	46.41	301,742	+0.70(+1.53%)
Feb 07, 2019	46.26	46.54	45.48	45.71	175,794	-0.87(-1.87%)
Feb 06, 2019	47.66	47.68	46.45	46.58	168,777	-1.12(-2.35%)
Feb 05, 2019	47.76	48.02	47.64	47.70	57,329	-0.03(-0.07%)
Feb 04, 2019	48.13	48.30	47.56	47.74	97,695	-0.39(-0.81%)

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.