Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.87	46.03	45.25	45.49	174,199	-0.24(-0.52%)
Apr 29, 2019	45.57	46.31	45.57	45.73	89,039	+0.35(+0.76%)
Apr 26, 2019	45.18	45.55	44.84	45.38	113,214	+0.24(+0.53%)
Apr 25, 2019	44.68	45.28	44.22	45.15	155,415	+0.43(+0.96%)
Apr 24, 2019	44.68	44.94	44.28	44.72	196,274	+0.08(+0.18%)
Apr 23, 2019	44.45	45.39	44.07	44.63	237,792	+0.45(+1.02%)
Apr 22, 2019	44.41	44.87	43.85	44.18	232,969	-0.64(-1.43%)
Apr 18, 2019	43.85	45.75	43.59	44.82	343,165	-0.63(-1.38%)
Apr 17, 2019	45.66	45.82	45.15	45.45	183,441	+0.01(+0.02%)
Apr 16, 2019	44.63	45.53	44.40	45.44	160,521	+0.91(+2.05%)
Apr 15, 2019	45.08	45.29	44.45	44.53	158,288	-0.51(-1.13%)
Apr 12, 2019	44.54	45.05	44.05	45.04	107,747	+0.95(+2.17%)
Apr 11, 2019	43.75	44.43	43.75	44.08	78,161	+0.21(+0.47%)
Apr 10, 2019	43.34	43.98	42.78	43.88	140,587	+0.62(+1.43%)
Apr 09, 2019	43.75	43.98	43.17	43.26	170,259	-0.66(-1.50%)
Apr 08, 2019	43.67	44.12	43.40	43.92	190,290	+0.06(+0.13%)
Apr 05, 2019	43.41	43.94	43.10	43.86	128,641	+0.46(+1.06%)
Apr 04, 2019	42.32	43.61	42.32	43.40	185,637	+1.05(+2.47%)
Apr 03, 2019	42.64	42.72	42.09	42.35	122,418	+0.24(+0.57%)
Apr 02, 2019	42.40	42.58	42.03	42.12	109,774	-0.38(-0.89%)
Apr 01, 2019	41.75	42.83	41.65	42.49	190,493	+1.17(+2.83%)
Mar 29, 2019	42.22	42.22	41.14	41.33	218,289	-0.49(-1.18%)
Mar 28, 2019	41.54	42.20	41.17	41.82	218,498	+0.29(+0.69%)
Mar 27, 2019	40.58	41.67	40.03	41.53	378,612	+0.85(+2.08%)
Mar 26, 2019	40.29	41.11	40.15	40.68	685,195	+0.64(+1.60%)
Mar 25, 2019	40.65	40.82	39.56	40.04	630,583	-0.53(-1.30%)
Mar 22, 2019	42.49	42.62	40.49	40.57	464,153	-2.35(-5.49%)
Mar 21, 2019	43.09	43.51	41.92	42.92	634,164	-0.41(-0.95%)
Mar 20, 2019	44.74	44.82	43.30	43.33	230,139	-1.42(-3.18%)
Mar 19, 2019	46.41	46.41	44.54	44.76	323,609	-1.37(-2.98%)
Mar 18, 2019	45.79	46.33	45.71	46.13	509,222	+0.51(+1.12%)
Mar 15, 2019	45.90	46.37	45.56	45.62	460,631	-0.35(-0.75%)
Mar 14, 2019	46.08	46.23	45.84	45.97	121,982	-0.10(-0.21%)
Mar 13, 2019	46.15	46.50	45.96	46.07	207,888	+0.15(+0.32%)
Mar 12, 2019	46.15	46.26	45.65	45.92	179,042	-0.16(-0.34%)
Mar 11, 2019	46.16	46.19	45.71	46.08	193,244	+0.19(+0.41%)
Mar 08, 2019	45.58	46.24	45.58	45.89	122,324	+0.06(+0.13%)
Mar 07, 2019	46.32	46.71	45.52	45.83	106,189	-0.62(-1.33%)
Mar 06, 2019	47.95	48.03	46.29	46.45	264,279	-1.75(-3.62%)
Mar 05, 2019	48.58	48.58	47.69	48.19	176,438	-0.30(-0.61%)
Mar 04, 2019	48.65	49.00	48.03	48.49	227,937	-0.21(-0.44%)
Mar 01, 2019	49.09	49.22	48.36	48.70	259,469	-0.02(-0.05%)
Feb 28, 2019	48.54	49.28	48.11	48.73	222,239	+0.19(+0.39%)
Feb 27, 2019	48.39	48.61	48.12	48.54	335,728	+0.22(+0.46%)
Feb 26, 2019	49.05	49.24	48.27	48.31	241,481	-0.85(-1.72%)
Feb 25, 2019	49.64	50.03	49.10	49.16	161,712	-0.17(-0.35%)
Feb 22, 2019	49.39	49.48	49.01	49.34	176,016	-0.07(-0.13%)
Feb 21, 2019	49.39	49.48	48.98	49.40	320,676	-0.04(-0.08%)
Feb 20, 2019	48.08	49.51	47.70	49.44	440,278	+1.40(+2.91%)
Feb 19, 2019	47.38	48.46	47.25	48.04	239,346	+0.40(+0.83%)
Feb 15, 2019	46.47	47.70	46.47	47.65	614,660	+1.44(+3.12%)
Feb 14, 2019	45.74	46.30	45.22	46.21	223,030	+0.26(+0.56%)
Feb 13, 2019	46.31	46.59	45.71	45.95	167,960	-0.22(-0.48%)
Feb 12, 2019	46.17	46.62	46.00	46.17	202,005	+0.27(+0.59%)
Feb 11, 2019	45.01	45.96	44.64	45.90	251,183	+1.08(+2.41%)
Feb 08, 2019	45.21	45.64	44.65	44.82	97,301	-0.60(-1.32%)
Feb 07, 2019	45.37	45.96	45.12	45.43	244,522	+0.16(+0.35%)
Feb 06, 2019	45.09	45.57	45.00	45.27	150,993	+0.02(+0.05%)
Feb 05, 2019	45.70	45.94	44.86	45.24	171,147	-0.46(-1.01%)
Feb 04, 2019	45.82	45.82	44.86	45.71	297,545	+0.09(+0.20%)

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.