Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.91	45.97	45.91	45.96	1,371,986	+0.06(+0.12%)
Apr 29, 2019	45.93	45.93	45.90	45.90	1,667,623	-0.05(-0.10%)
Apr 26, 2019	45.94	45.96	45.93	45.95	533,527	+0.07(+0.15%)
Apr 25, 2019	45.88	45.89	45.86	45.88	523,763	-0.01(-0.02%)
Apr 24, 2019	45.86	45.90	45.85	45.89	951,485	+0.08(+0.17%)
Apr 23, 2019	45.77	45.83	45.77	45.81	1,198,157	+0.02(+0.04%)
Apr 22, 2019	45.81	45.82	45.77	45.79	590,596	+0.01(+0.02%)
Apr 18, 2019	45.79	45.81	45.77	45.78	681,563	+0.01(+0.02%)
Apr 17, 2019	45.79	45.80	45.77	45.77	568,595	+0.00(+0.00%)
Apr 16, 2019	45.80	45.80	45.74	45.77	1,015,217	-0.03(-0.08%)
Apr 15, 2019	45.79	45.81	45.78	45.81	889,195	+0.01(+0.02%)
Apr 12, 2019	45.81	45.82	45.78	45.80	1,309,682	-0.03(-0.06%)
Apr 11, 2019	45.85	45.86	45.80	45.83	990,711	-0.04(-0.09%)
Apr 10, 2019	45.80	45.88	45.80	45.87	4,125,522	+0.06(+0.13%)
Apr 09, 2019	45.78	45.83	45.77	45.81	2,837,134	+0.03(+0.06%)
Apr 08, 2019	45.79	45.79	45.76	45.78	937,655	+0.00(+0.00%)
Apr 05, 2019	45.77	45.80	45.77	45.78	1,776,547	+0.01(+0.02%)
Apr 04, 2019	45.77	45.79	45.76	45.77	1,306,324	+0.00(+0.01%)
Apr 03, 2019	45.76	45.79	45.74	45.77	3,285,071	-0.00(-0.01%)
Apr 02, 2019	45.78	45.78	45.75	45.77	1,499,411	+0.03(+0.06%)
Apr 01, 2019	45.79	45.82	45.74	45.75	2,041,712	-0.09(-0.19%)
Mar 29, 2019	45.81	45.85	45.81	45.83	1,860,359	-0.04(-0.09%)
Mar 28, 2019	45.86	45.89	45.84	45.88	1,265,686	+0.00(+0.00%)
Mar 27, 2019	45.88	45.91	45.87	45.88	663,661	+0.05(+0.11%)
Mar 26, 2019	45.79	45.86	45.79	45.83	2,974,847	+0.03(+0.06%)
Mar 25, 2019	45.73	45.84	45.73	45.80	902,952	+0.04(+0.09%)
Mar 22, 2019	45.70	45.79	45.70	45.76	626,919	+0.09(+0.19%)
Mar 21, 2019	45.66	45.67	45.63	45.67	968,777	+0.03(+0.08%)
Mar 20, 2019	45.57	45.67	45.54	45.63	1,542,492	+0.07(+0.15%)
Mar 19, 2019	45.53	45.59	45.52	45.56	2,107,540	+0.02(+0.04%)
Mar 18, 2019	45.55	45.56	45.52	45.55	725,149	-0.01(-0.02%)
Mar 15, 2019	45.55	45.56	45.52	45.56	443,568	+0.05(+0.11%)
Mar 14, 2019	45.50	45.52	45.49	45.50	1,130,817	+0.03(+0.06%)
Mar 13, 2019	45.49	45.51	45.45	45.48	3,203,038	-0.03(-0.06%)
Mar 12, 2019	45.43	45.51	45.43	45.50	655,133	+0.05(+0.11%)
Mar 11, 2019	45.43	45.46	45.40	45.45	1,434,696	+0.04(+0.10%)
Mar 08, 2019	45.38	45.43	45.38	45.41	483,557	+0.03(+0.06%)
Mar 07, 2019	45.38	45.41	45.35	45.38	697,773	+0.05(+0.11%)
Mar 06, 2019	45.32	45.33	45.28	45.33	1,228,195	+0.01(+0.02%)
Mar 05, 2019	45.30	45.32	45.27	45.32	713,614	+0.02(+0.04%)
Mar 04, 2019	45.30	45.30	45.28	45.30	810,958	+0.03(+0.07%)
Mar 01, 2019	45.32	45.33	45.25	45.27	2,510,096	-0.05(-0.11%)
Feb 28, 2019	45.28	45.34	45.27	45.32	3,499,832	+0.05(+0.11%)
Feb 27, 2019	45.29	45.33	45.27	45.27	2,047,129	-0.01(-0.02%)
Feb 26, 2019	45.28	45.31	45.26	45.28	2,099,900	+0.03(+0.06%)
Feb 25, 2019	45.24	45.28	45.24	45.25	929,915	-0.01(-0.02%)
Feb 22, 2019	45.23	45.26	45.21	45.26	585,372	+0.06(+0.13%)
Feb 21, 2019	45.18	45.20	45.17	45.20	629,761	-0.03(-0.06%)
Feb 20, 2019	45.22	45.24	45.20	45.23	1,066,180	+0.01(+0.02%)
Feb 19, 2019	45.18	45.23	45.18	45.22	3,069,552	+0.05(+0.12%)
Feb 15, 2019	45.17	45.18	45.16	45.17	1,589,609	+0.00(+0.00%)
Feb 14, 2019	45.18	45.21	45.15	45.17	547,112	+0.07(+0.15%)
Feb 13, 2019	45.13	45.13	45.10	45.10	656,366	-0.03(-0.08%)
Feb 12, 2019	45.15	45.16	45.12	45.13	1,478,948	-0.02(-0.04%)
Feb 11, 2019	45.12	45.15	45.12	45.15	758,892	-0.02(-0.04%)
Feb 08, 2019	45.14	45.18	45.12	45.17	889,150	+0.05(+0.12%)
Feb 07, 2019	45.14	45.15	45.10	45.12	1,126,227	+0.03(+0.06%)
Feb 06, 2019	45.10	45.13	45.08	45.09	1,265,949	+0.03(+0.06%)
Feb 05, 2019	45.10	45.16	45.05	45.06	2,291,561	+0.01(+0.02%)
Feb 04, 2019	45.08	45.10	45.05	45.05	1,090,810	-0.05(-0.12%)

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.