Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.95	46.18	45.82	46.18	44,783	+0.11(+0.25%)
Apr 29, 2019	46.01	46.07	45.89	46.07	20,028	+0.19(+0.40%)
Apr 26, 2019	45.71	45.93	45.71	45.88	14,164	+0.09(+0.19%)
Apr 25, 2019	45.68	45.86	45.57	45.79	32,717	+0.22(+0.48%)
Apr 24, 2019	45.74	45.79	45.57	45.57	175,796	-0.31(-0.67%)
Apr 23, 2019	45.80	46.01	45.63	45.88	19,765	+0.21(+0.46%)
Apr 22, 2019	45.72	45.80	45.66	45.67	12,623	-0.05(-0.12%)
Apr 18, 2019	46.31	46.31	45.60	45.72	49,970	-0.38(-0.82%)
Apr 17, 2019	46.14	46.29	45.85	46.10	13,751	-0.03(-0.07%)
Apr 16, 2019	46.11	46.17	46.04	46.13	33,053	+0.32(+0.70%)
Apr 15, 2019	45.71	45.88	45.55	45.81	24,807	+0.30(+0.66%)
Apr 12, 2019	45.40	45.64	45.40	45.51	103,567	+0.21(+0.47%)
Apr 11, 2019	45.05	45.33	44.94	45.30	572,155	+0.37(+0.82%)
Apr 10, 2019	44.94	45.11	44.78	44.93	61,963	-0.09(-0.20%)
Apr 09, 2019	45.26	45.26	45.02	45.02	19,361	-0.44(-0.97%)
Apr 08, 2019	45.33	45.48	45.29	45.46	72,931	+0.17(+0.37%)
Apr 05, 2019	45.46	45.54	45.05	45.29	705,937	-0.56(-1.21%)
Apr 04, 2019	45.90	45.94	45.70	45.85	6,453	-0.33(-0.71%)
Apr 03, 2019	46.15	46.29	46.04	46.17	35,355	+0.12(+0.27%)
Apr 02, 2019	46.16	46.25	46.04	46.05	12,389	-0.11(-0.25%)
Apr 01, 2019	46.09	46.22	46.01	46.16	160,549	+0.02(+0.04%)
Mar 29, 2019	46.03	46.22	45.93	46.15	77,845	+0.60(+1.32%)
Mar 28, 2019	45.62	45.67	45.53	45.55	17,796	+0.43(+0.96%)
Mar 27, 2019	45.28	45.40	45.07	45.11	15,777	-0.34(-0.76%)
Mar 26, 2019	45.41	45.59	45.36	45.46	11,349	+0.35(+0.78%)
Mar 25, 2019	45.00	45.29	44.96	45.11	20,355	+0.47(+1.05%)
Mar 22, 2019	44.74	44.93	44.64	44.64	13,484	-0.05(-0.12%)
Mar 21, 2019	44.69	44.70	44.56	44.69	8,618	+0.19(+0.44%)
Mar 20, 2019	44.50	44.95	44.21	44.50	188,937	-0.28(-0.63%)
Mar 19, 2019	44.88	44.95	44.58	44.78	13,471	-0.10(-0.22%)
Mar 18, 2019	44.81	44.89	44.74	44.88	22,398	+0.28(+0.63%)
Mar 15, 2019	44.61	44.70	44.51	44.59	21,189	+0.30(+0.68%)
Mar 14, 2019	44.18	44.31	44.13	44.29	11,242	-0.10(-0.22%)
Mar 13, 2019	44.04	44.43	44.04	44.39	25,942	+0.11(+0.26%)
Mar 12, 2019	44.25	44.37	44.25	44.28	6,943	+0.00(+0.00%)
Mar 11, 2019	44.03	44.36	44.03	44.28	25,491	+0.08(+0.18%)
Mar 08, 2019	43.94	44.21	43.92	44.20	17,450	+0.53(+1.21%)
Mar 07, 2019	43.74	44.05	43.67	43.67	85,372	-0.21(-0.48%)
Mar 06, 2019	44.02	44.10	43.79	43.88	11,691	-0.23(-0.52%)
Mar 05, 2019	44.04	44.21	43.86	44.11	48,136	-0.01(-0.02%)
Mar 04, 2019	44.43	44.43	43.88	44.12	46,278	+0.08(+0.18%)
Mar 01, 2019	44.06	44.29	43.83	44.04	65,381	+0.41(+0.93%)
Feb 28, 2019	43.70	43.72	43.53	43.63	21,329	-0.12(-0.28%)
Feb 27, 2019	43.76	43.90	43.52	43.76	28,160	-0.57(-1.29%)
Feb 26, 2019	44.28	44.33	44.14	44.33	17,020	+0.06(+0.14%)
Feb 25, 2019	44.34	44.40	44.20	44.27	24,824	+0.36(+0.83%)
Feb 22, 2019	43.84	44.06	43.66	43.91	59,602	+0.27(+0.62%)
Feb 21, 2019	43.68	43.83	43.52	43.64	10,012	-0.18(-0.40%)
Feb 20, 2019	43.76	43.90	43.53	43.81	23,590	+0.07(+0.15%)
Feb 19, 2019	43.28	43.82	42.79	43.75	45,771	-0.18(-0.40%)
Feb 15, 2019	43.82	44.04	43.70	43.92	69,913	+0.36(+0.83%)
Feb 14, 2019	43.55	43.73	43.27	43.56	67,532	-0.17(-0.38%)
Feb 13, 2019	43.63	44.02	43.63	43.73	77,218	+0.48(+1.10%)
Feb 12, 2019	43.24	43.35	43.19	43.25	6,787	+0.29(+0.68%)
Feb 11, 2019	42.92	43.17	42.87	42.96	40,723	+0.19(+0.45%)
Feb 08, 2019	42.65	42.83	42.64	42.77	44,985	+0.36(+0.85%)
Feb 07, 2019	42.69	42.70	42.40	42.40	530,879	-0.37(-0.87%)
Feb 06, 2019	42.95	43.04	42.70	42.78	14,596	-0.43(-1.00%)
Feb 05, 2019	43.11	43.33	43.11	43.21	13,277	+0.49(+1.16%)
Feb 04, 2019	42.54	42.76	42.37	42.71	68,292	+0.03(+0.06%)

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.