Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.36	48.17	47.23	48.15	2,412,330	+0.80(+1.68%)
Apr 29, 2019	47.49	47.58	47.21	47.35	2,378,896	-0.23(-0.49%)
Apr 26, 2019	47.70	48.14	47.52	47.59	2,442,388	+0.12(+0.26%)
Apr 25, 2019	46.82	47.77	46.72	47.47	2,156,132	+0.31(+0.66%)
Apr 24, 2019	46.96	47.29	46.90	47.15	2,357,066	+0.18(+0.39%)
Apr 23, 2019	46.52	46.99	46.44	46.97	3,477,107	+0.55(+1.18%)
Apr 22, 2019	46.63	46.88	46.42	46.43	4,382,085	-0.22(-0.46%)
Apr 18, 2019	46.97	47.21	46.62	46.64	2,513,107	-0.24(-0.52%)
Apr 17, 2019	46.83	47.15	46.70	46.89	1,700,854	+0.03(+0.07%)
Apr 16, 2019	47.49	47.68	46.73	46.85	2,302,485	-0.71(-1.49%)
Apr 15, 2019	47.76	47.84	47.41	47.56	2,088,661	-0.10(-0.20%)
Apr 12, 2019	47.47	47.70	47.20	47.66	2,232,309	+0.04(+0.09%)
Apr 11, 2019	47.53	47.65	47.06	47.61	3,453,642	+0.47(+0.99%)
Apr 10, 2019	47.61	47.93	47.08	47.15	1,963,543	-0.20(-0.42%)
Apr 09, 2019	47.02	47.38	47.02	47.35	2,153,045	+0.24(+0.52%)
Apr 08, 2019	47.74	47.74	47.09	47.10	2,333,538	-0.67(-1.40%)
Apr 05, 2019	47.36	47.77	47.15	47.77	1,911,825	+0.47(+0.99%)
Apr 04, 2019	47.62	47.76	46.88	47.30	2,454,920	-0.25(-0.53%)
Apr 03, 2019	47.58	47.76	47.10	47.55	2,461,293	-0.03(-0.07%)
Apr 02, 2019	47.74	47.86	47.39	47.59	3,751,300	-0.08(-0.16%)
Apr 01, 2019	48.14	48.19	47.40	47.67	3,546,274	-0.48(-0.99%)
Mar 29, 2019	47.91	48.18	47.58	48.14	2,690,423	+0.29(+0.60%)
Mar 28, 2019	48.47	48.58	47.61	47.86	2,549,427	-0.57(-1.18%)
Mar 27, 2019	48.79	48.79	48.18	48.43	1,866,365	-0.31(-0.64%)
Mar 26, 2019	48.44	48.80	48.31	48.74	1,571,958	+0.35(+0.72%)
Mar 25, 2019	48.35	48.58	48.02	48.39	2,026,842	+0.16(+0.34%)
Mar 22, 2019	48.06	48.48	47.90	48.23	3,807,154	+0.36(+0.76%)
Mar 21, 2019	47.35	47.99	47.09	47.87	2,471,291	+0.54(+1.14%)
Mar 20, 2019	47.28	47.68	46.97	47.33	2,823,922	+0.20(+0.42%)
Mar 19, 2019	47.80	47.87	46.98	47.13	3,717,581	-0.82(-1.72%)
Mar 18, 2019	48.15	48.18	47.71	47.95	2,225,640	-0.18(-0.38%)
Mar 15, 2019	47.66	48.26	47.63	48.13	6,329,837	+0.33(+0.69%)
Mar 14, 2019	48.00	48.10	47.66	47.80	2,172,746	-0.13(-0.27%)
Mar 13, 2019	47.88	48.00	47.78	47.93	1,756,086	-0.02(-0.04%)
Mar 12, 2019	47.67	47.98	47.54	47.95	2,565,410	+0.32(+0.67%)
Mar 11, 2019	47.35	47.63	47.29	47.63	2,118,376	+0.27(+0.57%)
Mar 08, 2019	47.09	47.37	46.86	47.36	2,033,651	+0.31(+0.66%)
Mar 07, 2019	46.99	47.41	46.92	47.05	2,353,419	+0.22(+0.46%)
Mar 06, 2019	46.88	47.02	46.61	46.83	1,850,990	+0.03(+0.06%)
Mar 05, 2019	46.89	46.98	46.70	46.81	2,196,381	-0.13(-0.28%)
Mar 04, 2019	46.89	47.10	46.47	46.94	2,703,721	+0.04(+0.09%)
Mar 01, 2019	47.24	47.29	46.62	46.89	3,291,819	-0.26(-0.55%)
Feb 28, 2019	46.70	47.22	46.52	47.15	3,953,859	+0.48(+1.02%)
Feb 27, 2019	46.52	46.77	46.30	46.68	1,905,680	+0.00(+0.00%)
Feb 26, 2019	46.77	46.83	46.44	46.68	2,351,711	+0.03(+0.06%)
Feb 25, 2019	47.00	47.01	46.39	46.65	2,265,998	-0.33(-0.70%)
Feb 22, 2019	46.39	46.99	46.11	46.98	2,406,510	+0.68(+1.48%)
Feb 21, 2019	45.64	46.46	45.49	46.30	2,886,534	+0.54(+1.17%)
Feb 20, 2019	45.78	45.87	45.43	45.76	4,161,923	+0.00(+0.00%)
Feb 19, 2019	45.72	45.89	45.58	45.76	2,915,142	+0.02(+0.04%)
Feb 15, 2019	45.81	45.82	45.44	45.74	3,992,084	+0.23(+0.51%)
Feb 14, 2019	45.82	45.91	45.42	45.51	2,627,737	-0.24(-0.53%)
Feb 13, 2019	45.65	45.80	45.49	45.75	2,138,434	-0.01(-0.02%)
Feb 12, 2019	45.84	46.04	45.47	45.76	2,287,482	-0.03(-0.08%)
Feb 11, 2019	45.92	46.06	45.00	45.79	1,999,483	-0.10(-0.23%)
Feb 08, 2019	45.50	45.92	45.40	45.90	2,418,738	+0.30(+0.67%)
Feb 07, 2019	45.14	45.61	44.80	45.59	2,137,606	+0.54(+1.19%)
Feb 06, 2019	44.96	45.20	44.75	45.06	1,931,654	-0.06(-0.13%)
Feb 05, 2019	44.94	45.29	44.71	45.12	2,401,787	+0.04(+0.10%)
Feb 04, 2019	44.68	45.09	44.32	45.07	2,980,632	+0.19(+0.42%)

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.