Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.21	44.03	42.98	43.90	3,108,551	+0.81(+1.87%)
Apr 29, 2019	43.17	43.31	42.93	43.09	612,134	-0.22(-0.50%)
Apr 26, 2019	43.40	43.58	43.22	43.31	1,241,511	+0.03(+0.07%)
Apr 25, 2019	43.16	43.59	42.97	43.28	1,368,919	-0.02(-0.06%)
Apr 24, 2019	42.91	43.51	42.91	43.30	3,032,188	+0.48(+1.11%)
Apr 23, 2019	42.57	42.87	42.46	42.83	2,795,808	+0.38(+0.89%)
Apr 22, 2019	42.29	42.49	42.17	42.45	1,817,105	+0.16(+0.38%)
Apr 18, 2019	42.22	42.41	42.08	42.29	1,155,333	+0.14(+0.32%)
Apr 17, 2019	42.57	42.57	42.03	42.15	1,588,160	-0.35(-0.83%)
Apr 16, 2019	42.76	42.87	42.38	42.50	1,214,370	-0.23(-0.55%)
Apr 15, 2019	42.84	43.08	42.62	42.74	1,395,313	-0.10(-0.23%)
Apr 12, 2019	42.63	42.91	42.62	42.83	1,747,155	+0.25(+0.59%)
Apr 11, 2019	42.46	42.67	42.31	42.58	1,574,480	+0.01(+0.02%)
Apr 10, 2019	42.83	43.25	42.54	42.58	1,723,843	-0.19(-0.43%)
Apr 09, 2019	42.47	43.01	42.47	42.76	1,624,087	+0.06(+0.15%)
Apr 08, 2019	42.58	42.80	42.28	42.70	1,890,754	-0.01(-0.02%)
Apr 05, 2019	42.58	42.75	42.29	42.71	2,431,365	+0.43(+1.01%)
Apr 04, 2019	42.21	42.55	42.10	42.28	3,109,288	+0.17(+0.40%)
Apr 03, 2019	40.94	42.12	40.59	42.11	5,750,664	+0.78(+1.89%)
Apr 02, 2019	41.81	42.29	40.93	41.33	7,745,897	-3.28(-7.35%)
Apr 01, 2019	44.65	44.84	44.17	44.61	691,241	-0.02(-0.05%)
Mar 29, 2019	44.65	44.84	44.55	44.63	1,578,897	-0.03(-0.07%)
Mar 28, 2019	45.17	45.44	44.61	44.66	801,766	-0.65(-1.44%)
Mar 27, 2019	45.44	45.49	45.16	45.31	737,494	-0.10(-0.23%)
Mar 26, 2019	45.15	45.44	45.03	45.42	874,571	+0.35(+0.79%)
Mar 25, 2019	44.81	45.08	44.51	45.07	999,647	+0.22(+0.48%)
Mar 22, 2019	44.95	45.27	44.78	44.85	1,655,762	-0.01(-0.02%)
Mar 21, 2019	43.83	44.96	43.83	44.86	1,186,806	+0.97(+2.22%)
Mar 20, 2019	44.06	44.25	43.58	43.88	1,270,227	-0.22(-0.49%)
Mar 19, 2019	44.44	44.62	43.97	44.10	783,560	-0.32(-0.73%)
Mar 18, 2019	44.33	44.73	44.18	44.42	1,111,427	+0.13(+0.29%)
Mar 15, 2019	44.18	44.48	44.03	44.29	1,599,138	+0.16(+0.37%)
Mar 14, 2019	44.11	44.54	44.04	44.13	871,506	+0.04(+0.09%)
Mar 13, 2019	43.80	44.22	43.71	44.09	1,098,967	+0.26(+0.60%)
Mar 12, 2019	43.92	43.97	43.70	43.83	1,195,044	-0.15(-0.35%)
Mar 11, 2019	43.69	43.98	43.66	43.98	672,686	+0.22(+0.51%)
Mar 08, 2019	43.66	43.83	43.31	43.75	733,746	+0.04(+0.09%)
Mar 07, 2019	43.61	43.99	43.46	43.71	1,285,801	+0.39(+0.91%)
Mar 06, 2019	43.75	43.96	43.32	43.32	1,209,282	-0.39(-0.90%)
Mar 05, 2019	43.87	44.07	43.66	43.71	806,082	-0.29(-0.66%)
Mar 04, 2019	43.84	44.04	43.31	44.00	1,162,230	+0.32(+0.73%)
Mar 01, 2019	44.05	44.18	43.39	43.68	1,020,333	-0.32(-0.73%)
Feb 28, 2019	44.19	44.38	43.91	44.00	1,384,101	-0.17(-0.38%)
Feb 27, 2019	43.50	44.23	43.47	44.17	1,268,375	+0.42(+0.95%)
Feb 26, 2019	44.01	44.17	43.74	43.75	1,293,655	-0.11(-0.26%)
Feb 25, 2019	44.08	44.44	43.48	43.87	1,324,870	+0.30(+0.68%)
Feb 22, 2019	43.19	43.70	42.91	43.57	976,291	+0.48(+1.12%)
Feb 21, 2019	42.74	43.14	42.61	43.09	998,881	+0.24(+0.56%)
Feb 20, 2019	42.83	42.96	42.46	42.85	1,391,590	-0.06(-0.15%)
Feb 19, 2019	42.94	43.09	42.65	42.91	1,150,929	+0.08(+0.19%)
Feb 15, 2019	42.50	43.00	42.50	42.83	917,027	+0.33(+0.77%)
Feb 14, 2019	42.65	42.99	42.48	42.50	1,289,637	+0.02(+0.06%)
Feb 13, 2019	41.81	42.53	41.81	42.48	1,531,815	+0.61(+1.45%)
Feb 12, 2019	42.30	42.30	41.65	41.87	1,521,940	-0.41(-0.97%)
Feb 11, 2019	42.46	42.78	42.01	42.28	1,115,317	-0.37(-0.86%)
Feb 08, 2019	42.31	42.90	42.22	42.65	1,464,249	+0.52(+1.24%)
Feb 07, 2019	41.72	42.20	41.29	42.13	2,329,114	+0.26(+0.61%)
Feb 06, 2019	44.25	44.70	40.92	41.87	2,592,663	-3.77(-8.25%)
Feb 05, 2019	45.39	45.74	44.97	45.64	903,751	+0.22(+0.49%)
Feb 04, 2019	45.56	45.56	44.75	45.41	774,754	-0.32(-0.70%)

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.