Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.53	45.81	45.27	45.69	844,084	+0.16(+0.35%)
Apr 29, 2019	45.74	45.84	45.51	45.53	899,517	-0.10(-0.22%)
Apr 26, 2019	45.00	45.76	44.53	45.63	900,100	+0.53(+1.18%)
Apr 25, 2019	44.90	45.37	44.36	45.10	1,398,433	+0.00(+0.00%)
Apr 24, 2019	44.36	45.32	44.16	45.10	1,058,998	+0.80(+1.81%)
Apr 23, 2019	43.73	44.46	43.67	44.30	1,364,584	+0.49(+1.12%)
Apr 22, 2019	43.16	44.20	43.00	43.81	778,426	-0.62(-1.40%)
Apr 18, 2019	44.60	44.71	43.99	44.43	821,600	+0.13(+0.29%)
Apr 17, 2019	44.79	44.91	44.20	44.30	826,893	-0.36(-0.81%)
Apr 16, 2019	44.32	44.76	44.24	44.66	720,865	+0.46(+1.04%)
Apr 15, 2019	44.67	44.83	44.14	44.20	847,881	-0.48(-1.07%)
Apr 12, 2019	44.59	44.95	44.45	44.68	773,000	+0.29(+0.65%)
Apr 11, 2019	44.22	44.88	44.17	44.39	1,065,376	+0.26(+0.59%)
Apr 10, 2019	43.28	44.23	43.24	44.13	862,161	+0.78(+1.80%)
Apr 09, 2019	44.02	44.22	43.27	43.35	875,851	-0.91(-2.06%)
Apr 08, 2019	44.36	44.56	44.06	44.26	1,240,477	-0.04(-0.09%)
Apr 05, 2019	44.48	44.68	44.25	44.30	816,600	-0.14(-0.32%)
Apr 04, 2019	44.28	44.87	43.92	44.44	1,259,090	+0.23(+0.52%)
Apr 03, 2019	44.24	44.61	43.77	44.21	1,624,852	+0.18(+0.41%)
Apr 02, 2019	44.12	44.42	43.89	44.03	1,001,929	-0.03(-0.07%)
Apr 01, 2019	43.71	44.12	43.46	44.06	1,449,458	+0.71(+1.64%)
Mar 29, 2019	43.00	43.36	42.74	43.35	1,506,900	+0.54(+1.26%)
Mar 28, 2019	42.44	42.92	42.39	42.81	979,657	+0.38(+0.90%)
Mar 27, 2019	41.86	42.55	41.52	42.43	1,259,382	+0.66(+1.58%)
Mar 26, 2019	41.84	42.33	41.47	41.77	1,710,673	+0.17(+0.41%)
Mar 25, 2019	41.74	42.00	41.48	41.60	769,016	-0.11(-0.26%)
Mar 22, 2019	42.70	42.70	41.68	41.71	1,437,700	-1.17(-2.73%)
Mar 21, 2019	42.07	43.00	41.79	42.88	1,691,683	+0.73(+1.73%)
Mar 20, 2019	41.58	42.61	41.37	42.15	2,518,587	+0.70(+1.69%)
Mar 19, 2019	43.49	44.00	41.10	41.45	4,427,747	-1.67(-3.87%)
Mar 18, 2019	43.19	43.39	42.78	43.12	3,466,778	+0.13(+0.30%)
Mar 15, 2019	43.56	43.69	42.95	42.99	1,703,100	-0.41(-0.94%)
Mar 14, 2019	43.57	43.57	43.10	43.40	2,456,193	-0.29(-0.66%)
Mar 13, 2019	43.63	44.10	43.63	43.69	2,123,964	+0.18(+0.41%)
Mar 12, 2019	43.13	43.60	42.93	43.51	996,790	+0.54(+1.26%)
Mar 11, 2019	42.67	43.21	42.52	42.97	1,759,150	+0.27(+0.63%)
Mar 08, 2019	42.57	42.75	42.02	42.70	795,400	-0.27(-0.63%)
Mar 07, 2019	43.30	43.46	42.67	42.97	1,299,245	-0.26(-0.60%)
Mar 06, 2019	43.41	43.60	43.20	43.23	796,787	-0.30(-0.69%)
Mar 05, 2019	43.47	43.71	43.12	43.53	1,627,770	+0.10(+0.23%)
Mar 04, 2019	43.59	43.59	42.86	43.43	1,133,764	+0.09(+0.21%)
Mar 01, 2019	43.28	43.67	42.81	43.34	894,400	+0.33(+0.77%)
Feb 28, 2019	43.63	43.80	42.97	43.01	1,036,357	-0.61(-1.40%)
Feb 27, 2019	43.36	43.64	43.26	43.62	928,009	+0.12(+0.28%)
Feb 26, 2019	43.94	44.13	43.48	43.50	1,266,919	-0.46(-1.05%)
Feb 25, 2019	44.54	44.67	43.92	43.96	1,250,745	-0.28(-0.63%)
Feb 22, 2019	44.26	44.38	44.01	44.24	910,500	+0.18(+0.41%)
Feb 21, 2019	44.02	44.37	43.67	44.06	943,489	-0.07(-0.16%)
Feb 20, 2019	43.93	44.27	43.35	44.13	873,199	+0.00(+0.00%)
Feb 19, 2019	43.80	44.24	43.65	44.13	1,797,792	+0.32(+0.73%)
Feb 15, 2019	43.49	43.94	43.39	43.81	901,600	+0.34(+0.78%)
Feb 14, 2019	43.25	43.58	42.25	43.47	2,157,614	+0.13(+0.30%)
Feb 13, 2019	43.35	43.56	43.15	43.34	1,465,830	+0.03(+0.07%)
Feb 12, 2019	42.78	43.39	42.55	43.31	718,855	+0.69(+1.62%)
Feb 11, 2019	42.55	42.74	42.38	42.62	1,391,770	+0.26(+0.61%)
Feb 08, 2019	42.21	42.59	42.02	42.36	657,700	-0.06(-0.14%)
Feb 07, 2019	42.18	42.62	42.12	42.42	842,788	+0.10(+0.24%)
Feb 06, 2019	42.54	42.78	42.20	42.32	1,047,016	-0.22(-0.52%)
Feb 05, 2019	42.22	42.78	42.20	42.54	982,419	+0.38(+0.90%)
Feb 04, 2019	41.94	42.33	41.78	42.16	1,318,388	+0.21(+0.50%)

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.