Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.87	47.90	47.42	47.84	98,856	-0.08(-0.17%)
Apr 29, 2019	47.87	48.04	47.82	47.92	46,392	+0.14(+0.28%)
Apr 26, 2019	47.42	47.85	47.37	47.79	78,738	+0.44(+0.92%)
Apr 25, 2019	47.88	47.88	47.16	47.35	61,093	-0.67(-1.40%)
Apr 24, 2019	47.99	48.24	47.85	48.02	60,284	+0.07(+0.15%)
Apr 23, 2019	47.46	48.02	47.41	47.95	76,846	+0.57(+1.21%)
Apr 22, 2019	47.56	47.56	47.21	47.38	75,273	-0.24(-0.51%)
Apr 18, 2019	47.60	47.76	47.47	47.63	211,733	+0.02(+0.04%)
Apr 17, 2019	48.00	48.00	47.53	47.61	64,835	-0.23(-0.47%)
Apr 16, 2019	47.72	47.83	47.54	47.83	65,636	+0.26(+0.55%)
Apr 15, 2019	47.72	47.79	47.46	47.57	93,271	-0.16(-0.34%)
Apr 12, 2019	47.56	47.76	47.41	47.73	60,322	+0.46(+0.98%)
Apr 11, 2019	47.16	47.32	47.09	47.27	67,909	+0.15(+0.33%)
Apr 10, 2019	46.74	47.13	46.68	47.12	42,848	+0.51(+1.09%)
Apr 09, 2019	47.06	47.06	46.55	46.61	87,300	-0.65(-1.38%)
Apr 08, 2019	47.20	47.30	47.06	47.26	66,635	-0.01(-0.02%)
Apr 05, 2019	47.00	47.29	46.91	47.27	86,898	+0.40(+0.85%)
Apr 04, 2019	46.51	46.92	46.51	46.87	55,627	+0.39(+0.84%)
Apr 03, 2019	46.56	46.71	46.34	46.48	103,889	+0.23(+0.49%)
Apr 02, 2019	46.45	46.45	46.04	46.26	79,182	-0.18(-0.39%)
Apr 01, 2019	46.03	46.45	45.99	46.44	70,584	+0.76(+1.66%)
Mar 29, 2019	45.83	45.96	45.55	45.68	227,393	+0.15(+0.33%)
Mar 28, 2019	45.24	45.57	45.07	45.53	101,615	+0.35(+0.78%)
Mar 27, 2019	45.14	45.33	44.81	45.18	700,408	+0.00(+0.00%)
Mar 26, 2019	44.98	45.35	44.77	45.18	3,892,931	+0.51(+1.14%)
Mar 25, 2019	44.51	44.89	44.25	44.67	79,187	+0.13(+0.29%)
Mar 22, 2019	45.66	45.75	44.54	44.54	242,170	-1.43(-3.12%)
Mar 21, 2019	45.28	46.12	45.28	45.97	103,222	+0.53(+1.16%)
Mar 20, 2019	45.97	45.97	45.26	45.45	220,401	-0.52(-1.12%)
Mar 19, 2019	46.58	46.58	45.86	45.97	117,132	-0.41(-0.88%)
Mar 18, 2019	46.07	46.43	46.07	46.37	105,142	+0.39(+0.85%)
Mar 15, 2019	45.95	46.28	45.86	45.98	129,933	+0.11(+0.24%)
Mar 14, 2019	46.00	46.10	45.84	45.87	68,758	-0.18(-0.39%)
Mar 13, 2019	46.01	46.21	46.00	46.05	217,226	+0.19(+0.41%)
Mar 12, 2019	45.85	45.99	45.69	45.86	137,271	+0.10(+0.22%)
Mar 11, 2019	45.33	45.80	45.30	45.76	72,187	+0.55(+1.22%)
Mar 08, 2019	45.04	45.24	44.92	45.21	121,964	-0.15(-0.34%)
Mar 07, 2019	45.72	45.82	45.23	45.37	134,304	-0.44(-0.97%)
Mar 06, 2019	46.44	46.53	45.81	45.81	217,435	-0.67(-1.44%)
Mar 05, 2019	46.73	46.73	46.42	46.48	84,836	-0.25(-0.54%)
Mar 04, 2019	46.98	47.04	46.31	46.73	118,019	-0.15(-0.33%)
Mar 01, 2019	46.87	47.13	46.52	46.88	200,987	+0.33(+0.70%)
Feb 28, 2019	46.70	46.73	46.47	46.56	97,284	-0.19(-0.41%)
Feb 27, 2019	46.60	46.81	46.55	46.75	86,879	+0.03(+0.06%)
Feb 26, 2019	47.07	47.14	46.71	46.72	127,982	-0.42(-0.90%)
Feb 25, 2019	47.41	47.48	47.07	47.15	367,045	-0.03(-0.06%)
Feb 22, 2019	46.99	47.19	46.96	47.17	156,384	+0.27(+0.58%)
Feb 21, 2019	47.11	47.14	46.69	46.90	688,549	-0.19(-0.40%)
Feb 20, 2019	46.80	47.17	46.78	47.09	3,744,592	+0.34(+0.73%)
Feb 19, 2019	46.43	46.88	46.43	46.75	125,124	+0.18(+0.39%)
Feb 15, 2019	46.19	46.58	46.15	46.57	95,402	+0.59(+1.28%)
Feb 14, 2019	45.79	46.17	45.76	45.98	136,637	-0.08(-0.18%)
Feb 13, 2019	45.98	46.16	45.82	46.06	135,181	+0.16(+0.35%)
Feb 12, 2019	45.57	45.96	45.57	45.90	452,522	+0.63(+1.40%)
Feb 11, 2019	45.10	45.30	44.96	45.27	1,312,486	+0.28(+0.62%)
Feb 08, 2019	44.96	45.18	44.60	44.99	1,344,268	-0.11(-0.24%)
Feb 07, 2019	45.21	45.23	44.73	45.10	1,488,129	-0.25(-0.56%)
Feb 06, 2019	45.32	45.42	45.22	45.35	65,406	-0.03(-0.06%)
Feb 05, 2019	45.29	45.45	45.13	45.38	94,321	+0.14(+0.32%)
Feb 04, 2019	44.83	45.23	44.63	45.23	129,972	+0.40(+0.89%)

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.