Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.55	45.71	45.31	45.60	13,913,325	-0.06(-0.13%)
Apr 29, 2019	45.68	45.73	45.57	45.66	8,051,285	+0.08(+0.17%)
Apr 26, 2019	45.48	45.66	45.35	45.58	11,002,748	+0.19(+0.42%)
Apr 25, 2019	45.20	45.44	45.07	45.39	12,455,177	-0.05(-0.11%)
Apr 24, 2019	45.79	45.79	45.34	45.44	14,710,403	-0.67(-1.46%)
Apr 23, 2019	45.89	46.16	45.86	46.11	14,378,606	+0.10(+0.22%)
Apr 22, 2019	45.85	46.04	45.77	46.01	15,936,734	-0.26(-0.56%)
Apr 18, 2019	46.14	46.36	45.99	46.27	21,427,214	-0.08(-0.17%)
Apr 17, 2019	46.51	46.55	46.20	46.35	10,341,666	+0.13(+0.28%)
Apr 16, 2019	46.04	46.24	46.04	46.22	9,699,386	+0.35(+0.77%)
Apr 15, 2019	46.03	46.06	45.69	45.86	11,925,629	-0.17(-0.37%)
Apr 12, 2019	46.20	46.22	45.97	46.04	12,797,736	+0.27(+0.58%)
Apr 11, 2019	45.91	45.94	45.64	45.77	13,592,667	-0.43(-0.93%)
Apr 10, 2019	46.21	46.34	46.11	46.20	17,401,526	+0.21(+0.45%)
Apr 09, 2019	46.12	46.13	45.97	45.99	26,614,342	-0.03(-0.07%)
Apr 08, 2019	45.87	46.11	45.79	46.03	11,094,109	-0.03(-0.07%)
Apr 05, 2019	45.88	46.12	45.85	46.06	23,594,088	+0.32(+0.70%)
Apr 04, 2019	45.46	45.82	45.44	45.74	10,516,616	+0.26(+0.57%)
Apr 03, 2019	45.60	45.83	45.41	45.48	17,207,424	+0.33(+0.73%)
Apr 02, 2019	45.35	45.38	45.04	45.16	15,091,218	-0.16(-0.34%)
Apr 01, 2019	45.21	45.35	45.10	45.31	18,050,434	+0.69(+1.55%)
Mar 29, 2019	44.62	44.68	44.41	44.62	14,100,200	+0.43(+0.98%)
Mar 28, 2019	44.00	44.21	43.86	44.19	9,521,180	+0.35(+0.79%)
Mar 27, 2019	44.14	44.21	43.73	43.84	21,342,444	-0.49(-1.11%)
Mar 26, 2019	44.38	44.47	44.12	44.34	14,178,076	+0.09(+0.21%)
Mar 25, 2019	44.03	44.33	43.97	44.24	16,233,063	+0.16(+0.35%)
Mar 22, 2019	44.72	44.83	44.06	44.09	29,381,762	-1.34(-2.94%)
Mar 21, 2019	45.10	45.43	45.02	45.42	25,299,950	+0.07(+0.15%)
Mar 20, 2019	45.14	45.71	44.85	45.35	29,666,696	+0.09(+0.19%)
Mar 19, 2019	45.30	45.43	45.16	45.27	20,548,214	-0.01(-0.02%)
Mar 18, 2019	45.10	45.29	45.04	45.28	13,326,401	+0.47(+1.06%)
Mar 15, 2019	44.58	44.85	44.58	44.80	19,360,122	+0.61(+1.39%)
Mar 14, 2019	44.22	44.25	44.02	44.19	15,844,643	-0.21(-0.47%)
Mar 13, 2019	44.36	44.45	44.26	44.40	14,375,018	+0.07(+0.16%)
Mar 12, 2019	44.33	44.45	44.27	44.33	20,455,860	+0.23(+0.53%)
Mar 11, 2019	43.70	44.16	43.70	44.09	8,799,166	+0.76(+1.75%)
Mar 08, 2019	43.14	43.34	43.08	43.34	31,132,366	-0.24(-0.55%)
Mar 07, 2019	44.15	44.15	43.53	43.58	24,733,820	-0.81(-1.83%)
Mar 06, 2019	44.64	44.71	44.34	44.39	21,357,192	-0.22(-0.48%)
Mar 05, 2019	44.43	44.69	44.31	44.60	14,450,013	+0.44(+1.00%)
Mar 04, 2019	44.36	44.42	43.82	44.16	26,991,116	+0.10(+0.22%)
Mar 01, 2019	44.41	44.44	44.04	44.07	30,314,196	-0.04(-0.10%)
Feb 28, 2019	44.35	44.35	44.06	44.11	22,272,510	-0.51(-1.14%)
Feb 27, 2019	44.78	44.78	44.47	44.62	25,589,260	-0.36(-0.81%)
Feb 26, 2019	44.85	45.14	44.80	44.98	12,352,675	-0.12(-0.27%)
Feb 25, 2019	45.13	45.33	45.04	45.10	15,076,673	+0.45(+1.00%)
Feb 22, 2019	44.53	44.77	44.43	44.66	13,750,682	+0.49(+1.11%)
Feb 21, 2019	44.24	44.28	43.98	44.16	15,811,572	-0.13(-0.29%)
Feb 20, 2019	44.23	44.53	44.16	44.29	27,931,290	+0.31(+0.71%)
Feb 19, 2019	43.50	44.11	43.50	43.98	27,834,040	+0.28(+0.65%)
Feb 15, 2019	43.74	43.74	43.53	43.70	29,929,216	-0.06(-0.14%)
Feb 14, 2019	43.42	43.90	43.33	43.76	12,442,932	+0.09(+0.22%)
Feb 13, 2019	43.96	44.05	43.56	43.66	18,867,774	-0.33(-0.75%)
Feb 12, 2019	43.96	44.12	43.88	43.99	14,951,034	+0.39(+0.89%)
Feb 11, 2019	43.81	43.84	43.58	43.60	16,914,882	-0.15(-0.34%)
Feb 08, 2019	43.68	43.81	43.43	43.75	14,766,440	-0.23(-0.53%)
Feb 07, 2019	44.07	44.28	43.61	43.98	21,283,778	-0.43(-0.97%)
Feb 06, 2019	44.79	44.82	44.31	44.41	14,775,432	-0.58(-1.28%)
Feb 05, 2019	44.59	45.03	44.54	44.99	21,793,380	+0.56(+1.26%)
Feb 04, 2019	44.19	44.52	44.12	44.43	18,050,470	+0.09(+0.19%)

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.