Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.03	46.20	46.03	46.20	200	+0.13(+0.27%)
Apr 29, 2019	46.07	46.07	46.07	46.07	0	-0.25(-0.54%)
Apr 26, 2019	46.32	46.32	46.32	46.32	0	+0.33(+0.72%)
Apr 25, 2019	46.11	46.17	45.99	45.99	711	+0.04(+0.09%)
Apr 24, 2019	45.95	45.95	45.95	45.95	95	+0.22(+0.48%)
Apr 23, 2019	45.57	45.73	45.57	45.73	622	-0.24(-0.51%)
Apr 22, 2019	45.96	45.96	45.96	45.96	0	+0.02(+0.05%)
Apr 18, 2019	45.89	45.94	45.89	45.94	100	-0.00(-0.00%)
Apr 17, 2019	45.94	45.94	45.94	45.94	33	-0.09(-0.19%)
Apr 16, 2019	46.03	46.03	46.03	46.03	50	-0.31(-0.68%)
Apr 15, 2019	46.24	46.34	46.24	46.34	215	-0.07(-0.16%)
Apr 12, 2019	46.41	46.41	46.41	46.41	0	-0.01(-0.01%)
Apr 11, 2019	46.42	46.42	46.42	46.42	0	-0.68(-1.44%)
Apr 10, 2019	47.10	47.10	47.10	47.10	36	+0.12(+0.26%)
Apr 09, 2019	46.97	46.97	46.97	46.97	69	+0.16(+0.33%)
Apr 08, 2019	46.82	46.82	46.82	46.82	43	+0.28(+0.59%)
Apr 05, 2019	46.54	46.54	46.54	46.54	100	-0.08(-0.18%)
Apr 04, 2019	46.63	46.63	46.63	46.63	91	+0.13(+0.29%)
Apr 03, 2019	46.44	46.51	46.44	46.49	222	-0.01(-0.03%)
Apr 02, 2019	46.50	46.50	46.50	46.50	61	+0.09(+0.19%)
Apr 01, 2019	46.70	46.70	46.42	46.42	366	-0.13(-0.27%)
Mar 29, 2019	46.55	46.55	46.55	46.55	100	+0.07(+0.16%)
Mar 28, 2019	46.61	46.62	46.47	46.47	263	-0.70(-1.49%)
Mar 27, 2019	47.17	47.17	47.17	47.17	0	-0.29(-0.61%)
Mar 26, 2019	47.46	47.46	47.46	47.46	0	-0.26(-0.55%)
Mar 25, 2019	47.94	47.94	47.72	47.72	324	+0.34(+0.71%)
Mar 22, 2019	47.39	47.39	47.39	47.39	0	+0.09(+0.20%)
Mar 21, 2019	47.29	47.29	47.29	47.29	33	-0.17(-0.36%)
Mar 20, 2019	47.46	47.46	47.46	47.46	0	+0.29(+0.61%)
Mar 19, 2019	47.17	47.17	47.17	47.17	0	+0.12(+0.25%)
Mar 18, 2019	47.06	47.06	47.06	47.06	0	+0.10(+0.22%)
Mar 15, 2019	46.95	46.95	46.95	46.95	0	+0.22(+0.48%)
Mar 14, 2019	46.73	46.73	46.73	46.73	0	-0.60(-1.27%)
Mar 13, 2019	47.23	47.33	47.23	47.33	288	+0.26(+0.56%)
Mar 12, 2019	47.07	47.07	47.07	47.07	78	+0.32(+0.69%)
Mar 11, 2019	46.63	46.74	46.63	46.74	101	-0.22(-0.47%)
Mar 08, 2019	46.97	46.97	46.97	46.97	0	+0.65(+1.40%)
Mar 07, 2019	46.32	46.32	46.32	46.32	0	-0.12(-0.25%)
Mar 06, 2019	46.43	46.43	46.43	46.43	0	-0.07(-0.15%)
Mar 05, 2019	46.36	46.51	46.36	46.51	106	+0.05(+0.11%)
Mar 04, 2019	46.46	46.46	46.46	46.46	55	-0.13(-0.29%)
Mar 01, 2019	46.59	46.59	46.59	46.59	0	-0.95(-2.00%)
Feb 28, 2019	47.54	47.54	47.54	47.54	40	-0.32(-0.66%)
Feb 27, 2019	47.86	47.86	47.86	47.86	29	-0.38(-0.78%)
Feb 26, 2019	48.23	48.23	48.23	48.23	0	+0.08(+0.16%)
Feb 25, 2019	48.28	48.28	48.15	48.15	129	-0.06(-0.11%)
Feb 22, 2019	48.21	48.21	48.21	48.21	100	+0.20(+0.43%)
Feb 21, 2019	48.01	48.01	48.01	48.01	0	-0.66(-1.36%)
Feb 20, 2019	48.67	48.67	48.67	48.67	81	+0.04(+0.09%)
Feb 19, 2019	48.62	48.62	48.62	48.62	29	+0.66(+1.37%)
Feb 15, 2019	47.97	47.97	47.97	47.97	0	+0.39(+0.82%)
Feb 14, 2019	47.57	47.57	47.57	47.57	0	+0.25(+0.52%)
Feb 13, 2019	47.33	47.33	47.33	47.33	0	-0.29(-0.61%)
Feb 12, 2019	47.62	47.62	47.62	47.62	68	+0.06(+0.12%)
Feb 11, 2019	47.62	47.62	47.56	47.56	315	-0.24(-0.50%)
Feb 08, 2019	47.80	47.80	47.80	47.80	0	+0.19(+0.39%)
Feb 07, 2019	47.61	47.61	47.61	47.61	68	+0.12(+0.26%)
Feb 06, 2019	47.49	47.49	47.49	47.49	36	-0.34(-0.72%)
Feb 05, 2019	47.83	47.83	47.83	47.83	0	+0.04(+0.09%)
Feb 04, 2019	47.79	47.79	47.79	47.79	90	-0.21(-0.43%)
Feb 01, 2019	48.00	48.00	48.00	48.00	0	-0.12(-0.26%)
Jan 31, 2019	48.16	48.16	48.12	48.12	180	+0.03(+0.06%)
Jan 30, 2019	47.74	48.09	47.74	48.09	134	+0.35(+0.74%)
Jan 29, 2019	47.57	47.74	47.57	47.74	393	+0.27(+0.56%)
Jan 28, 2019	47.30	47.47	47.30	47.47	215	+0.18(+0.38%)
Jan 25, 2019	47.29	47.29	47.29	47.29	100	+0.78(+1.68%)
Jan 24, 2019	46.53	46.53	46.51	46.51	224	-0.10(-0.22%)
Jan 23, 2019	46.61	46.61	46.61	46.61	30	+0.01(+0.02%)
Jan 22, 2019	46.60	46.60	46.60	46.60	45	+0.07(+0.15%)
Jan 18, 2019	46.53	46.53	46.53	46.53	100	-0.45(-0.95%)
Jan 17, 2019	46.98	46.98	46.98	46.98	0	-0.10(-0.22%)
Jan 16, 2019	47.08	47.08	47.08	47.08	0	+0.14(+0.30%)
Jan 15, 2019	46.94	46.94	46.94	46.94	30	-0.15(-0.31%)
Jan 14, 2019	47.16	47.16	47.08	47.08	125	+0.12(+0.27%)
Jan 11, 2019	46.96	46.96	46.96	46.96	0	+0.07(+0.14%)
Jan 10, 2019	46.89	46.89	46.89	46.89	11	-0.29(-0.62%)
Jan 09, 2019	47.16	47.19	47.16	47.19	205	+0.25(+0.53%)
Jan 08, 2019	46.93	46.94	46.93	46.94	198	-0.09(-0.19%)
Jan 07, 2019	47.26	47.26	46.96	47.03	429	+0.08(+0.17%)
Jan 04, 2019	46.95	46.95	46.95	46.95	0	-0.28(-0.59%)
Jan 03, 2019	47.06	47.23	47.06	47.23	100	+0.45(+0.96%)
Jan 02, 2019	46.78	46.78	46.78	46.78	37	+0.04(+0.09%)
Dec 31, 2018	46.74	46.74	46.74	46.74	100	+0.12(+0.26%)
Dec 28, 2018	46.62	46.62	46.62	46.62	0	+0.23(+0.49%)
Dec 27, 2018	46.36	46.39	46.36	46.39	227	+0.39(+0.85%)
Dec 26, 2018	46.00	46.00	46.00	46.00	0	+0.05(+0.11%)
Dec 24, 2018	45.95	45.95	45.95	45.95	100	+0.53(+1.17%)
Dec 21, 2018	45.38	45.42	45.38	45.42	200	-0.25(-0.55%)
Dec 20, 2018	45.37	45.67	45.37	45.67	181	+0.63(+1.40%)
Dec 19, 2018	45.14	45.14	45.04	45.04	170	-0.22(-0.49%)
Dec 18, 2018	45.26	45.26	45.26	45.26	0	+0.06(+0.14%)
Dec 17, 2018	45.20	45.20	45.20	45.20	0	+0.27(+0.59%)
Dec 14, 2018	44.93	44.93	44.93	44.93	100	-0.25(-0.55%)
Dec 13, 2018	45.18	45.18	45.18	45.18	0	-0.08(-0.17%)
Dec 12, 2018	45.26	45.26	45.26	45.26	31	+0.20(+0.44%)
Dec 11, 2018	45.06	45.06	45.06	45.06	30	-0.00(-0.01%)
Dec 10, 2018	45.07	45.07	45.06	45.06	129	+0.21(+0.47%)
Dec 07, 2018		44.85	44.85	44.85	0	+0.00(+0.00%)
Dec 06, 2018	44.85	44.85	44.85	44.85	206	+0.00(+0.00%)
Dec 04, 2018	44.85	44.85	44.85	44.85	100	+0.00(+0.00%)
Dec 03, 2018	44.85	44.85	44.85	44.85	129	+0.34(+0.76%)
Nov 30, 2018		44.51	44.51	44.51	0	+0.00(+0.00%)
Nov 29, 2018	44.51	44.51	44.51	44.51	636	+0.60(+1.37%)
Nov 28, 2018	43.91	43.91	43.91	43.91	85	+0.00(+0.00%)
Nov 27, 2018	43.91	43.91	43.91	43.91	184	-0.66(-1.48%)
Nov 26, 2018	44.57	44.57	44.57	44.57	201	+0.33(+0.75%)
Nov 23, 2018	44.39	44.39	44.24	44.24	500	-0.02(-0.05%)
Nov 21, 2018		44.26	44.26	44.26	0	+0.00(+0.00%)
Nov 20, 2018	44.26	44.26	44.26	44.26	108	+0.72(+1.65%)
Nov 19, 2018	43.54	43.54	43.54	43.54	5	+0.00(+0.00%)

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.