Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.21	45.41	43.70	43.90	105,757	-1.60(-3.51%)
Apr 29, 2019	45.22	45.78	45.03	45.50	55,491	+0.10(+0.21%)
Apr 26, 2019	45.71	45.92	44.99	45.40	61,699	+0.17(+0.37%)
Apr 25, 2019	46.58	46.58	45.19	45.23	57,208	-1.52(-3.25%)
Apr 24, 2019	46.63	47.24	46.63	46.75	53,279	+0.17(+0.36%)
Apr 23, 2019	46.05	46.73	45.71	46.58	65,868	+0.54(+1.16%)
Apr 22, 2019	47.18	47.51	45.80	46.05	59,742	-1.31(-2.76%)
Apr 18, 2019	47.32	47.73	46.87	47.36	52,023	-0.16(-0.33%)
Apr 17, 2019	46.97	47.62	46.67	47.52	70,765	+0.88(+1.88%)
Apr 16, 2019	47.28	47.40	46.54	46.64	80,624	-0.43(-0.91%)
Apr 15, 2019	47.31	47.64	46.96	47.07	52,362	-0.17(-0.35%)
Apr 12, 2019	46.84	47.30	46.60	47.23	43,599	+0.71(+1.53%)
Apr 11, 2019	46.33	46.76	46.26	46.52	35,906	+0.22(+0.47%)
Apr 10, 2019	45.56	46.35	45.46	46.30	73,621	+0.75(+1.64%)
Apr 09, 2019	45.90	46.06	45.52	45.56	103,723	-0.76(-1.63%)
Apr 08, 2019	45.57	46.40	45.57	46.31	47,898	+0.53(+1.15%)
Apr 05, 2019	45.24	45.88	45.12	45.78	58,056	+0.48(+1.07%)
Apr 04, 2019	44.53	45.30	44.43	45.30	53,208	+0.90(+2.02%)
Apr 03, 2019	44.12	44.77	44.02	44.41	43,814	+0.71(+1.63%)
Apr 02, 2019	43.28	43.95	42.75	43.69	137,161	+0.49(+1.14%)
Apr 01, 2019	43.47	44.27	43.07	43.20	116,561	+0.07(+0.16%)
Mar 29, 2019	43.28	43.54	42.92	43.13	74,904	+0.04(+0.08%)
Mar 28, 2019	43.03	43.42	42.49	43.10	56,726	+0.33(+0.78%)
Mar 27, 2019	42.24	42.97	41.87	42.76	92,525	+0.48(+1.14%)
Mar 26, 2019	41.81	42.45	41.81	42.28	113,195	+0.49(+1.18%)
Mar 25, 2019	41.95	42.32	41.67	41.79	91,409	-0.02(-0.04%)
Mar 22, 2019	42.64	42.86	41.78	41.81	109,396	-1.24(-2.88%)
Mar 21, 2019	42.37	43.55	42.37	43.04	77,880	+0.49(+1.16%)
Mar 20, 2019	42.61	43.26	42.17	42.55	68,321	-0.18(-0.41%)
Mar 19, 2019	42.84	43.18	42.68	42.73	43,166	-0.02(-0.04%)
Mar 18, 2019	42.21	42.82	42.21	42.75	102,124	+0.32(+0.75%)
Mar 15, 2019	42.68	42.89	42.39	42.43	201,376	-0.11(-0.27%)
Mar 14, 2019	42.44	42.80	42.17	42.54	70,584	+0.04(+0.08%)
Mar 13, 2019	42.35	43.01	42.27	42.51	74,410	+0.20(+0.48%)
Mar 12, 2019	42.60	42.77	42.18	42.31	76,088	-0.29(-0.68%)
Mar 11, 2019	42.00	42.64	41.96	42.60	67,400	+0.65(+1.55%)
Mar 08, 2019	41.62	42.17	41.62	41.95	64,659	+0.18(+0.44%)
Mar 07, 2019	41.98	42.20	41.57	41.76	67,862	-0.29(-0.69%)
Mar 06, 2019	43.04	43.09	42.03	42.05	95,449	-1.13(-2.62%)
Mar 05, 2019	43.61	43.93	43.17	43.18	63,664	-0.42(-0.97%)
Mar 04, 2019	43.96	44.30	43.33	43.61	96,799	-0.36(-0.82%)
Mar 01, 2019	43.40	44.10	43.23	43.97	91,069	+0.66(+1.52%)
Feb 28, 2019	43.30	43.60	43.13	43.31	67,259	-0.18(-0.42%)
Feb 27, 2019	43.24	43.59	43.11	43.49	55,059	+0.03(+0.06%)
Feb 26, 2019	43.76	44.01	43.46	43.47	64,245	-0.18(-0.40%)
Feb 25, 2019	44.57	45.08	43.64	43.64	66,363	-0.90(-2.01%)
Feb 22, 2019	44.77	45.04	44.08	44.54	67,163	+0.06(+0.14%)
Feb 21, 2019	44.92	45.00	43.96	44.48	92,281	-0.57(-1.27%)
Feb 20, 2019	44.17	45.80	44.14	45.05	144,553	+1.15(+2.62%)
Feb 19, 2019	42.95	44.03	42.80	43.90	137,705	+0.67(+1.54%)
Feb 15, 2019	42.53	43.83	42.38	43.23	180,658	+0.70(+1.65%)
Feb 14, 2019	42.17	43.97	39.67	42.53	392,384	-2.58(-5.73%)
Feb 13, 2019	45.13	45.47	44.78	45.11	85,372	+0.24(+0.53%)
Feb 12, 2019	44.14	45.02	43.99	44.87	73,717	+0.88(+2.01%)
Feb 11, 2019	43.48	44.30	43.38	43.99	74,661	+0.52(+1.21%)
Feb 08, 2019	43.32	43.74	43.04	43.46	238,754	+0.00(+0.00%)
Feb 07, 2019	43.36	43.67	42.67	43.46	120,424	+0.00(+0.00%)
Feb 06, 2019	43.87	44.92	43.46	43.46	91,226	-0.39(-0.90%)
Feb 05, 2019	44.17	44.52	43.75	43.86	44,415	-0.24(-0.56%)
Feb 04, 2019	43.14	44.20	43.03	44.10	47,560	+1.08(+2.50%)

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.