Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.00	45.21	43.90	44.31	252,546	-0.57(-1.28%)
Apr 29, 2019	44.93	45.42	44.88	44.89	302,492	+0.11(+0.25%)
Apr 26, 2019	43.17	44.90	42.95	44.77	336,272	+1.59(+3.69%)
Apr 25, 2019	44.03	44.04	42.64	43.18	272,404	-1.08(-2.45%)
Apr 24, 2019	44.10	44.45	44.01	44.26	276,337	+0.02(+0.04%)
Apr 23, 2019	44.25	44.60	44.06	44.25	416,558	+0.13(+0.30%)
Apr 22, 2019	44.43	44.80	43.93	44.11	149,493	-0.60(-1.35%)
Apr 18, 2019	44.48	44.85	44.31	44.72	155,773	+0.08(+0.17%)
Apr 17, 2019	45.07	45.07	44.32	44.64	184,688	-0.11(-0.25%)
Apr 16, 2019	45.04	45.04	44.66	44.75	207,342	+0.05(+0.11%)
Apr 15, 2019	44.88	45.32	44.40	44.71	139,403	-0.17(-0.38%)
Apr 12, 2019	45.08	45.22	44.44	44.88	121,923	+0.09(+0.21%)
Apr 11, 2019	44.55	44.93	44.28	44.78	125,292	+0.41(+0.91%)
Apr 10, 2019	43.64	44.47	43.52	44.38	198,954	+0.90(+2.06%)
Apr 09, 2019	43.88	44.05	43.37	43.48	212,087	-0.87(-1.95%)
Apr 08, 2019	44.25	44.43	44.00	44.35	185,030	-0.08(-0.19%)
Apr 05, 2019	44.29	44.64	44.04	44.43	269,102	+0.38(+0.86%)
Apr 04, 2019	43.80	44.28	43.55	44.06	165,273	+0.24(+0.54%)
Apr 03, 2019	43.59	44.06	43.24	43.82	375,926	+0.74(+1.73%)
Apr 02, 2019	43.19	43.46	42.78	43.08	259,541	-0.19(-0.44%)
Apr 01, 2019	42.41	43.56	42.41	43.27	539,807	+1.06(+2.52%)
Mar 29, 2019	42.61	42.90	42.11	42.20	523,667	-0.03(-0.07%)
Mar 28, 2019	41.99	42.45	41.90	42.23	151,992	+0.31(+0.74%)
Mar 27, 2019	42.21	42.33	41.31	41.92	244,939	-0.37(-0.87%)
Mar 26, 2019	42.01	42.85	41.88	42.29	189,399	+0.39(+0.92%)
Mar 25, 2019	41.72	42.55	41.21	41.90	322,982	-0.24(-0.56%)
Mar 22, 2019	44.24	44.44	42.07	42.13	245,350	-2.52(-5.64%)
Mar 21, 2019	43.33	44.90	43.33	44.65	277,884	+1.12(+2.57%)
Mar 20, 2019	44.32	44.35	43.36	43.54	231,505	-0.96(-2.16%)
Mar 19, 2019	45.13	45.19	44.39	44.49	189,267	-0.35(-0.78%)
Mar 18, 2019	44.31	44.85	43.85	44.84	249,186	+0.72(+1.64%)
Mar 15, 2019	44.05	44.86	43.92	44.12	694,468	+0.21(+0.47%)
Mar 14, 2019	44.05	44.39	43.82	43.91	172,013	-0.14(-0.32%)
Mar 13, 2019	44.14	44.43	43.72	44.05	184,903	+0.22(+0.49%)
Mar 12, 2019	43.95	44.18	43.52	43.84	269,061	+0.16(+0.37%)
Mar 11, 2019	42.07	43.95	41.84	43.68	484,548	+1.63(+3.87%)
Mar 08, 2019	42.31	42.48	40.00	42.05	692,128	-1.64(-3.75%)
Mar 07, 2019	44.14	44.22	43.53	43.69	517,222	-0.42(-0.96%)
Mar 06, 2019	45.06	45.22	44.11	44.11	193,840	-0.92(-2.05%)
Mar 05, 2019	45.24	45.34	44.78	45.03	351,525	-0.08(-0.17%)
Mar 04, 2019	46.08	46.23	44.99	45.11	195,050	-0.78(-1.70%)
Mar 01, 2019	46.24	46.36	45.54	45.89	354,040	+0.01(+0.02%)
Feb 28, 2019	45.88	46.58	45.66	45.88	483,158	+0.11(+0.25%)
Feb 27, 2019	45.32	45.80	44.73	45.76	350,676	+0.36(+0.79%)
Feb 26, 2019	45.43	45.99	45.32	45.41	348,247	-0.08(-0.17%)
Feb 25, 2019	46.07	46.14	45.41	45.48	389,718	-0.49(-1.06%)
Feb 22, 2019	45.68	45.99	45.61	45.97	137,511	+0.44(+0.97%)
Feb 21, 2019	45.60	45.81	45.32	45.53	226,002	-0.24(-0.53%)
Feb 20, 2019	45.89	45.89	45.53	45.77	273,604	-0.11(-0.25%)
Feb 19, 2019	45.43	46.07	45.43	45.89	275,633	+0.06(+0.12%)
Feb 15, 2019	45.55	46.01	45.22	45.83	289,911	+0.70(+1.54%)
Feb 14, 2019	44.93	45.60	44.17	45.13	281,876	-0.17(-0.37%)
Feb 13, 2019	45.10	45.58	45.02	45.30	334,099	+0.39(+0.88%)
Feb 12, 2019	44.48	45.13	44.46	44.91	257,035	+0.55(+1.25%)
Feb 11, 2019	43.72	44.37	43.63	44.35	247,415	+0.88(+2.03%)
Feb 08, 2019	42.72	43.64	42.72	43.47	263,217	+0.38(+0.87%)
Feb 07, 2019	42.82	43.32	42.74	43.09	167,432	-0.22(-0.50%)
Feb 06, 2019	43.21	43.55	43.13	43.31	158,502	-0.06(-0.13%)
Feb 05, 2019	43.71	43.91	43.12	43.37	219,262	-0.42(-0.97%)
Feb 04, 2019	42.86	43.81	42.77	43.79	210,461	+0.99(+2.31%)

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.