Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.95	45.63	44.68	45.35	428,548	+0.54(+1.21%)
Apr 29, 2019	44.93	45.37	44.74	44.81	344,154	-0.20(-0.44%)
Apr 26, 2019	45.76	45.76	44.69	45.01	340,900	-0.62(-1.36%)
Apr 25, 2019	45.51	45.79	44.98	45.63	288,516	-0.10(-0.22%)
Apr 24, 2019	45.23	45.93	45.23	45.73	430,941	+0.50(+1.11%)
Apr 23, 2019	45.42	45.42	44.60	45.23	460,512	-0.15(-0.33%)
Apr 22, 2019	45.63	45.88	44.69	45.38	351,903	-0.47(-1.03%)
Apr 18, 2019	45.63	46.36	45.58	45.85	450,000	+0.11(+0.24%)
Apr 17, 2019	45.57	46.46	45.45	45.74	217,564	-0.28(-0.61%)
Apr 16, 2019	46.56	46.81	45.69	46.02	417,934	-0.65(-1.39%)
Apr 15, 2019	46.74	46.86	46.30	46.67	196,264	+0.00(+0.00%)
Apr 12, 2019	46.14	46.79	45.77	46.67	223,200	+0.71(+1.54%)
Apr 11, 2019	46.39	46.53	45.82	45.96	276,255	-0.40(-0.86%)
Apr 10, 2019	46.55	46.95	46.23	46.36	578,937	+0.10(+0.22%)
Apr 09, 2019	45.62	46.55	45.59	46.26	820,781	+0.62(+1.36%)
Apr 08, 2019	46.01	46.01	44.69	45.64	696,827	-0.43(-0.93%)
Apr 05, 2019	46.00	46.26	45.82	46.07	530,200	+0.23(+0.50%)
Apr 04, 2019	45.68	45.85	45.20	45.84	197,495	+0.21(+0.46%)
Apr 03, 2019	45.38	45.91	45.31	45.63	317,996	+0.11(+0.24%)
Apr 02, 2019	45.50	45.60	44.74	45.52	544,442	+0.22(+0.49%)
Apr 01, 2019	45.10	45.33	44.71	45.30	256,623	+0.31(+0.69%)
Mar 29, 2019	44.94	45.03	44.32	44.99	436,500	+0.17(+0.38%)
Mar 28, 2019	44.72	45.28	44.55	44.82	414,468	+0.10(+0.22%)
Mar 27, 2019	44.94	45.09	44.06	44.72	371,706	-0.13(-0.29%)
Mar 26, 2019	44.51	44.88	44.38	44.85	401,457	+0.60(+1.36%)
Mar 25, 2019	44.30	44.52	43.74	44.25	250,755	-0.09(-0.20%)
Mar 22, 2019	44.31	44.91	43.86	44.34	726,800	-0.03(-0.07%)
Mar 21, 2019	43.09	44.62	43.09	44.37	271,460	+1.12(+2.59%)
Mar 20, 2019	43.00	43.61	42.66	43.25	172,842	+0.18(+0.42%)
Mar 19, 2019	43.45	43.50	42.84	43.07	279,252	-0.78(-1.78%)
Mar 18, 2019	43.36	43.87	43.22	43.85	322,142	+0.49(+1.13%)
Mar 15, 2019	43.22	43.42	42.79	43.36	934,700	+0.26(+0.60%)
Mar 14, 2019	43.24	43.38	42.87	43.10	252,313	-0.05(-0.12%)
Mar 13, 2019	42.93	43.24	42.75	43.15	329,869	+0.27(+0.63%)
Mar 12, 2019	42.96	43.00	42.65	42.88	363,667	+0.07(+0.16%)
Mar 11, 2019	41.75	42.83	41.57	42.81	569,486	+1.26(+3.03%)
Mar 08, 2019	41.64	41.92	41.42	41.55	745,200	+0.00(+0.00%)
Mar 07, 2019	41.64	42.03	41.36	41.55	557,052	+0.27(+0.65%)
Mar 06, 2019	42.01	42.01	41.17	41.28	1,090,555	-0.73(-1.74%)
Mar 05, 2019	41.85	42.42	41.64	42.01	728,258	-0.02(-0.05%)
Mar 04, 2019	42.36	42.40	41.34	42.03	710,634	-0.08(-0.19%)
Mar 01, 2019	41.84	42.15	41.11	42.11	1,429,200	+0.38(+0.91%)
Feb 28, 2019	42.49	42.49	41.60	41.73	840,866	-0.92(-2.16%)
Feb 27, 2019	42.35	42.78	41.75	42.65	3,538,716	+0.44(+1.04%)
Feb 26, 2019	42.99	43.48	41.64	42.21	1,782,399	-1.92(-4.35%)
Feb 25, 2019	43.92	44.88	43.82	44.13	603,904	-0.55(-1.23%)
Feb 22, 2019	43.68	44.70	43.66	44.68	335,200	+1.15(+2.64%)
Feb 21, 2019	43.87	44.38	43.18	43.53	494,841	-0.74(-1.67%)
Feb 20, 2019	44.08	44.48	43.63	44.27	498,542	-0.05(-0.11%)
Feb 19, 2019	44.43	44.88	44.27	44.32	564,067	-0.13(-0.29%)
Feb 15, 2019	44.41	44.79	44.06	44.45	394,200	+0.33(+0.75%)
Feb 14, 2019	43.47	44.26	43.17	44.12	431,187	+0.63(+1.45%)
Feb 13, 2019	42.81	43.55	42.81	43.49	209,710	+0.14(+0.32%)
Feb 12, 2019	43.06	43.85	42.82	43.35	256,221	-0.31(-0.71%)
Feb 11, 2019	42.56	43.85	42.56	43.66	186,614	+0.56(+1.30%)
Feb 08, 2019	42.27	43.12	42.27	43.10	411,800	+0.73(+1.72%)
Feb 07, 2019	42.10	42.61	41.98	42.37	571,534	+0.12(+0.28%)
Feb 06, 2019	42.71	42.71	42.12	42.25	239,138	-0.44(-1.03%)
Feb 05, 2019	42.61	42.70	41.97	42.69	342,920	+0.19(+0.45%)
Feb 04, 2019	42.11	42.57	42.00	42.50	211,796	+0.24(+0.57%)

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.