Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.85	47.04	46.68	47.04	14,752	+0.06(+0.14%)
Apr 29, 2019	46.92	47.08	46.92	46.97	7,426	+0.09(+0.19%)
Apr 26, 2019	46.73	46.89	46.62	46.89	21,962	+0.18(+0.40%)
Apr 25, 2019	46.61	46.89	46.60	46.70	29,854	-0.10(-0.21%)
Apr 24, 2019	46.75	46.92	46.65	46.80	15,733	-0.03(-0.06%)
Apr 23, 2019	46.62	46.97	46.60	46.83	24,639	+0.36(+0.77%)
Apr 22, 2019	46.46	46.64	46.32	46.47	4,777	-0.09(-0.18%)
Apr 18, 2019	46.57	46.60	46.24	46.55	27,721	+0.11(+0.23%)
Apr 17, 2019	46.41	46.61	46.39	46.45	32,578	-0.06(-0.14%)
Apr 16, 2019	46.65	46.78	46.33	46.51	36,566	-0.00(-0.00%)
Apr 15, 2019	46.29	46.60	46.29	46.52	6,530	-0.03(-0.06%)
Apr 12, 2019	46.41	46.68	46.39	46.54	22,700	+0.23(+0.50%)
Apr 11, 2019	46.56	46.56	46.22	46.31	38,976	-0.13(-0.29%)
Apr 10, 2019	46.33	46.57	46.29	46.45	11,708	+0.22(+0.47%)
Apr 09, 2019	46.31	46.42	46.10	46.23	7,471	-0.16(-0.35%)
Apr 08, 2019	46.32	46.45	46.22	46.39	44,923	+0.16(+0.35%)
Apr 05, 2019	46.28	46.32	46.15	46.23	14,540	+0.10(+0.21%)
Apr 04, 2019	46.07	46.25	45.95	46.13	48,754	+0.06(+0.13%)
Apr 03, 2019	46.38	46.38	46.01	46.07	6,967	+0.05(+0.10%)
Apr 02, 2019	45.93	46.07	45.93	46.03	11,145	-0.05(-0.11%)
Apr 01, 2019	45.87	46.19	45.87	46.08	30,951	+0.40(+0.88%)
Mar 29, 2019	45.68	45.68	45.57	45.67	3,975	+0.23(+0.50%)
Mar 28, 2019	45.30	45.45	45.18	45.45	7,695	+0.14(+0.32%)
Mar 27, 2019	45.50	45.50	45.01	45.30	29,762	-0.15(-0.34%)
Mar 26, 2019	45.25	45.51	45.17	45.45	22,591	+0.33(+0.72%)
Mar 25, 2019	44.94	45.19	44.93	45.13	16,410	+0.07(+0.15%)
Mar 22, 2019	45.70	45.70	45.06	45.06	42,889	-0.78(-1.71%)
Mar 21, 2019	45.59	45.86	45.48	45.85	18,943	+0.49(+1.07%)
Mar 20, 2019	45.47	45.63	45.19	45.36	8,372	-0.08(-0.17%)
Mar 19, 2019	45.46	45.74	45.43	45.43	8,076	-0.18(-0.40%)
Mar 18, 2019	45.52	45.64	45.39	45.62	11,123	+0.16(+0.35%)
Mar 15, 2019	45.40	45.59	45.39	45.46	18,609	+0.21(+0.46%)
Mar 14, 2019	45.27	45.34	45.08	45.25	8,153	-0.05(-0.11%)
Mar 13, 2019	45.27	45.41	44.95	45.30	13,237	+0.45(+1.00%)
Mar 12, 2019	44.73	45.05	44.73	44.86	5,083	+0.09(+0.20%)
Mar 11, 2019	44.28	44.84	44.28	44.77	8,443	+0.71(+1.61%)
Mar 08, 2019	43.99	44.10	43.76	44.06	7,359	-0.25(-0.56%)
Mar 07, 2019	44.60	44.60	44.12	44.30	146,664	-0.29(-0.66%)
Mar 06, 2019	44.89	44.89	44.57	44.60	7,989	-0.21(-0.47%)
Mar 05, 2019	44.87	44.92	44.56	44.81	7,411	+0.04(+0.08%)
Mar 04, 2019	45.15	45.15	44.51	44.77	31,945	-0.19(-0.42%)
Mar 01, 2019	44.83	45.07	44.80	44.96	8,095	+0.29(+0.64%)
Feb 28, 2019	44.75	44.81	44.62	44.67	4,872	-0.03(-0.07%)
Feb 27, 2019	44.74	44.80	44.40	44.70	7,047	-0.09(-0.19%)
Feb 26, 2019	44.66	44.83	44.66	44.79	7,030	-0.05(-0.11%)
Feb 25, 2019	44.86	44.94	44.75	44.84	5,572	+0.16(+0.36%)
Feb 22, 2019	44.60	44.82	44.52	44.68	13,352	+0.15(+0.34%)
Feb 21, 2019	44.61	44.67	44.30	44.52	11,675	-0.29(-0.64%)
Feb 20, 2019	45.00	45.00	44.38	44.81	23,104	+0.21(+0.46%)
Feb 19, 2019	44.58	45.43	44.24	44.60	11,822	+0.09(+0.21%)
Feb 15, 2019	44.61	44.62	44.02	44.51	36,665	+0.10(+0.23%)
Feb 14, 2019	44.23	44.43	43.94	44.41	15,383	+0.07(+0.15%)
Feb 13, 2019	44.48	44.48	44.34	44.34	9,068	+0.02(+0.04%)
Feb 12, 2019	44.15	44.58	44.15	44.32	45,936	+0.26(+0.60%)
Feb 11, 2019	43.92	44.05	43.92	44.05	4,811	+0.10(+0.24%)
Feb 08, 2019	43.52	43.95	43.52	43.95	5,388	+0.33(+0.76%)
Feb 07, 2019	43.96	43.96	43.40	43.62	24,401	-0.34(-0.78%)
Feb 06, 2019	43.98	44.26	43.92	43.96	11,308	-0.30(-0.68%)
Feb 05, 2019	44.42	44.44	44.01	44.26	14,096	+0.14(+0.31%)
Feb 04, 2019	44.00	44.16	43.85	44.13	11,353	+0.13(+0.29%)

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.