Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.49	47.28	46.36	47.26	2,457,783	+0.78(+1.68%)
Apr 29, 2019	46.61	46.70	46.33	46.48	2,423,720	-0.23(-0.49%)
Apr 26, 2019	46.82	47.25	46.64	46.71	2,488,408	+0.12(+0.26%)
Apr 25, 2019	45.95	46.89	45.86	46.59	2,196,758	+0.31(+0.66%)
Apr 24, 2019	46.09	46.42	46.04	46.28	2,401,478	+0.18(+0.39%)
Apr 23, 2019	45.66	46.12	45.58	46.10	3,542,623	+0.54(+1.18%)
Apr 22, 2019	45.76	46.01	45.56	45.57	4,464,653	-0.21(-0.46%)
Apr 18, 2019	46.10	46.33	45.76	45.78	2,560,459	-0.24(-0.52%)
Apr 17, 2019	45.97	46.28	45.84	46.02	1,732,902	+0.03(+0.07%)
Apr 16, 2019	46.61	46.80	45.86	45.98	2,345,869	-0.70(-1.49%)
Apr 15, 2019	46.88	46.95	46.53	46.68	2,128,016	-0.09(-0.20%)
Apr 12, 2019	46.59	46.82	46.33	46.78	2,274,370	+0.04(+0.09%)
Apr 11, 2019	46.65	46.77	46.19	46.73	3,518,716	+0.46(+0.99%)
Apr 10, 2019	46.73	47.05	46.21	46.27	2,000,541	-0.20(-0.42%)
Apr 09, 2019	46.15	46.50	46.15	46.47	2,193,613	+0.24(+0.52%)
Apr 08, 2019	46.85	46.85	46.21	46.23	2,377,507	-0.66(-1.40%)
Apr 05, 2019	46.49	46.89	46.27	46.89	1,947,848	+0.46(+0.99%)
Apr 04, 2019	46.74	46.88	46.01	46.43	2,501,176	-0.25(-0.53%)
Apr 03, 2019	46.70	46.87	46.23	46.67	2,507,669	-0.03(-0.07%)
Apr 02, 2019	46.86	46.97	46.51	46.71	3,821,983	-0.08(-0.16%)
Apr 01, 2019	47.25	47.30	46.52	46.78	3,613,093	-0.47(-0.99%)
Mar 29, 2019	47.02	47.29	46.70	47.25	2,741,116	+0.28(+0.60%)
Mar 28, 2019	47.58	47.68	46.73	46.97	2,597,464	-0.56(-1.18%)
Mar 27, 2019	47.89	47.89	47.29	47.53	1,901,531	-0.31(-0.64%)
Mar 26, 2019	47.54	47.89	47.41	47.84	1,601,577	+0.34(+0.72%)
Mar 25, 2019	47.46	47.68	47.13	47.50	2,065,032	+0.16(+0.34%)
Mar 22, 2019	47.18	47.58	47.01	47.34	3,878,889	+0.36(+0.76%)
Mar 21, 2019	46.48	47.10	46.22	46.98	2,517,855	+0.53(+1.14%)
Mar 20, 2019	46.41	46.80	46.10	46.45	2,877,130	+0.20(+0.42%)
Mar 19, 2019	46.91	46.99	46.11	46.26	3,787,629	-0.81(-1.72%)
Mar 18, 2019	47.26	47.29	46.83	47.07	2,267,575	-0.18(-0.38%)
Mar 15, 2019	46.78	47.37	46.75	47.24	6,449,104	+0.32(+0.69%)
Mar 14, 2019	47.12	47.21	46.78	46.92	2,213,685	-0.13(-0.27%)
Mar 13, 2019	47.00	47.11	46.90	47.05	1,789,175	-0.02(-0.04%)
Mar 12, 2019	46.79	47.09	46.66	47.07	2,613,748	+0.31(+0.67%)
Mar 11, 2019	46.48	46.75	46.42	46.75	2,158,290	+0.26(+0.57%)
Mar 08, 2019	46.22	46.50	45.99	46.49	2,071,969	+0.31(+0.66%)
Mar 07, 2019	46.12	46.54	46.05	46.18	2,397,762	+0.21(+0.46%)
Mar 06, 2019	46.01	46.15	45.75	45.97	1,885,867	+0.03(+0.06%)
Mar 05, 2019	46.02	46.11	45.84	45.94	2,237,765	-0.13(-0.28%)
Mar 04, 2019	46.03	46.23	45.61	46.07	2,754,665	+0.04(+0.09%)
Mar 01, 2019	46.37	46.42	45.76	46.03	3,353,844	-0.26(-0.55%)
Feb 28, 2019	45.83	46.35	45.66	46.28	4,028,358	+0.47(+1.02%)
Feb 27, 2019	45.66	45.91	45.44	45.81	1,941,587	+0.00(+0.00%)
Feb 26, 2019	45.91	45.96	45.58	45.81	2,396,023	+0.03(+0.06%)
Feb 25, 2019	46.13	46.14	45.53	45.79	2,308,694	-0.32(-0.70%)
Feb 22, 2019	45.53	46.12	45.26	46.11	2,451,854	+0.67(+1.48%)
Feb 21, 2019	44.79	45.60	44.65	45.44	2,940,922	+0.53(+1.17%)
Feb 20, 2019	44.93	45.02	44.59	44.91	4,240,342	+0.00(+0.00%)
Feb 19, 2019	44.87	45.04	44.73	44.91	2,970,069	+0.02(+0.04%)
Feb 15, 2019	44.96	44.97	44.60	44.90	4,067,303	+0.23(+0.51%)
Feb 14, 2019	44.97	45.06	44.58	44.67	2,677,249	-0.24(-0.53%)
Feb 13, 2019	44.80	44.96	44.65	44.90	2,178,727	-0.01(-0.02%)
Feb 12, 2019	44.99	45.19	44.63	44.91	2,330,583	-0.03(-0.08%)
Feb 11, 2019	45.07	45.21	44.16	44.95	2,037,158	-0.10(-0.23%)
Feb 08, 2019	44.66	45.07	44.56	45.05	2,464,313	+0.30(+0.67%)
Feb 07, 2019	44.30	44.77	43.97	44.75	2,177,883	+0.53(+1.19%)
Feb 06, 2019	44.13	44.37	43.93	44.22	1,968,051	-0.06(-0.13%)
Feb 05, 2019	44.11	44.45	43.88	44.28	2,447,042	+0.04(+0.10%)
Feb 04, 2019	43.85	44.26	43.50	44.24	3,036,793	+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.