Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.02	48.83	47.68	48.39	87,259	+0.43(+0.89%)
Apr 29, 2019	48.36	48.36	47.73	47.96	55,101	-0.32(-0.67%)
Apr 26, 2019	47.82	50.32	47.82	48.29	101,613	+0.96(+2.03%)
Apr 25, 2019	46.34	47.58	46.29	47.33	108,747	+1.28(+2.79%)
Apr 24, 2019	45.94	46.18	45.41	46.04	91,916	+0.37(+0.82%)
Apr 23, 2019	45.38	45.79	45.38	45.67	77,785	+0.07(+0.15%)
Apr 22, 2019	45.70	45.87	45.25	45.60	30,688	-0.10(-0.22%)
Apr 18, 2019	45.43	45.99	45.43	45.70	37,164	+0.20(+0.43%)
Apr 17, 2019	45.79	45.97	45.50	45.51	44,325	-0.32(-0.70%)
Apr 16, 2019	46.59	46.73	45.81	45.83	43,251	-0.63(-1.35%)
Apr 15, 2019	46.80	46.88	46.42	46.46	20,059	-0.20(-0.42%)
Apr 12, 2019	46.56	46.77	45.99	46.66	42,809	+0.14(+0.29%)
Apr 11, 2019	46.16	46.58	45.94	46.52	16,915	+0.17(+0.37%)
Apr 10, 2019	46.38	46.58	45.99	46.35	45,395	+0.20(+0.44%)
Apr 09, 2019	46.32	46.45	46.00	46.14	28,372	-0.23(-0.50%)
Apr 08, 2019	46.76	46.76	45.92	46.37	28,561	-0.43(-0.93%)
Apr 05, 2019	45.89	46.84	45.77	46.81	53,158	+0.90(+1.96%)
Apr 04, 2019	45.98	46.24	45.57	45.91	28,565	-0.10(-0.22%)
Apr 03, 2019	45.97	46.39	45.90	46.01	31,391	+0.07(+0.15%)
Apr 02, 2019	45.79	46.12	45.49	45.94	31,741	+0.03(+0.06%)
Apr 01, 2019	46.22	46.26	45.63	45.92	43,521	-0.14(-0.31%)
Mar 29, 2019	45.49	46.23	45.32	46.06	65,154	+0.47(+1.03%)
Mar 28, 2019	45.96	46.20	45.05	45.59	36,864	-0.60(-1.31%)
Mar 27, 2019	46.42	46.55	45.93	46.20	29,526	-0.17(-0.37%)
Mar 26, 2019	46.03	46.71	45.88	46.37	27,608	+0.22(+0.48%)
Mar 25, 2019	45.57	46.30	45.57	46.14	38,871	+0.55(+1.21%)
Mar 22, 2019	45.97	46.77	45.55	45.59	60,450	-0.42(-0.91%)
Mar 21, 2019	45.71	46.60	45.71	46.01	38,450	+0.21(+0.46%)
Mar 20, 2019	45.86	46.50	45.69	45.80	47,203	-0.05(-0.11%)
Mar 19, 2019	46.55	46.55	45.75	45.85	19,809	-0.67(-1.44%)
Mar 18, 2019	46.73	46.93	46.23	46.52	22,471	-0.23(-0.49%)
Mar 15, 2019	46.77	47.35	46.60	46.75	137,483	-0.03(-0.07%)
Mar 14, 2019	46.95	47.40	46.63	46.78	19,676	-0.22(-0.47%)
Mar 13, 2019	46.94	47.11	46.57	47.00	23,673	+0.00(+0.00%)
Mar 12, 2019	47.07	47.16	46.69	47.00	21,381	+0.03(+0.07%)
Mar 11, 2019	46.71	46.97	45.86	46.97	36,927	+1.04(+2.26%)
Mar 08, 2019	45.61	46.24	45.49	45.93	39,869	+0.24(+0.52%)
Mar 07, 2019	45.49	46.33	45.47	45.69	22,510	+0.16(+0.35%)
Mar 06, 2019	46.47	46.47	45.30	45.53	63,759	-0.88(-1.89%)
Mar 05, 2019	46.92	47.01	46.36	46.41	28,404	-0.53(-1.12%)
Mar 04, 2019	46.93	47.13	46.66	46.94	31,648	-0.16(-0.34%)
Mar 01, 2019	46.60	47.11	46.03	47.10	52,570	+0.41(+0.87%)
Feb 28, 2019	46.60	46.81	46.21	46.69	44,934	+0.11(+0.24%)
Feb 27, 2019	46.20	46.64	45.92	46.58	19,434	+0.23(+0.50%)
Feb 26, 2019	46.22	46.71	46.03	46.35	32,278	+0.28(+0.61%)
Feb 25, 2019	46.44	46.63	45.88	46.07	38,614	-0.27(-0.59%)
Feb 22, 2019	46.20	46.43	45.97	46.34	36,928	+0.14(+0.31%)
Feb 21, 2019	45.65	46.20	45.65	46.20	23,530	+0.54(+1.19%)
Feb 20, 2019	45.48	46.31	45.47	45.65	62,323	-0.05(-0.11%)
Feb 19, 2019	45.23	45.92	44.99	45.70	107,573	+0.48(+1.05%)
Feb 15, 2019	45.06	45.42	44.75	45.23	40,692	+0.30(+0.66%)
Feb 14, 2019	44.90	45.32	44.41	44.93	53,346	+0.05(+0.11%)
Feb 13, 2019	44.61	45.19	44.36	44.88	40,966	+0.36(+0.80%)
Feb 12, 2019	44.80	44.80	44.24	44.52	23,720	-0.13(-0.28%)
Feb 11, 2019	44.84	45.08	44.48	44.65	46,744	-0.18(-0.40%)
Feb 08, 2019	44.17	44.97	44.06	44.82	47,493	+0.84(+1.90%)
Feb 07, 2019	43.66	44.27	43.45	43.99	27,709	+0.29(+0.66%)
Feb 06, 2019	44.25	44.25	43.43	43.70	22,298	-0.63(-1.43%)
Feb 05, 2019	43.96	44.45	43.65	44.34	40,019	+0.68(+1.57%)
Feb 04, 2019	43.20	44.58	43.09	43.65	62,625	+0.02(+0.04%)

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.