Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.43	43.58	42.85	42.87	760	+0.06(+0.13%)
Apr 29, 2019	43.06	43.07	42.80	42.81	617	-0.99(-2.26%)
Apr 26, 2019	44.04	44.04	43.80	43.80	600	-0.35(-0.80%)
Apr 25, 2019	44.53	44.53	44.00	44.16	1,105	-0.54(-1.20%)
Apr 24, 2019	44.63	44.70	44.63	44.70	39,800	+0.09(+0.21%)
Apr 23, 2019	44.50	44.63	44.21	44.60	1,092	+0.32(+0.73%)
Apr 22, 2019	45.16	45.16	44.28	44.28	888	-0.76(-1.68%)
Apr 18, 2019	44.79	45.03	44.79	45.03	200	+1.73(+3.99%)
Apr 17, 2019	43.32	43.32	43.31	43.31	280	-0.78(-1.77%)
Apr 16, 2019	43.68	44.15	43.68	44.08	785	-0.25(-0.58%)
Apr 15, 2019	44.40	44.48	44.30	44.34	1,191	-0.35(-0.78%)
Apr 12, 2019	44.67	44.77	44.60	44.69	2,600	+0.24(+0.54%)
Apr 11, 2019	44.85	44.85	44.45	44.45	266	-0.55(-1.22%)
Apr 10, 2019	44.85	45.04	44.85	45.00	728	+0.15(+0.34%)
Apr 09, 2019	44.85	44.85	44.85	44.85	160	+0.85(+1.93%)
Apr 08, 2019	43.95	44.00	43.95	44.00	210	-0.63(-1.42%)
Apr 05, 2019	44.63	44.63	44.63	44.63	100	+0.08(+0.17%)
Apr 04, 2019	44.55	44.55	44.55	44.55	145	+1.03(+2.38%)
Apr 03, 2019	43.53	43.53	43.52	43.52	306	-0.74(-1.67%)
Apr 02, 2019	44.49	44.49	44.20	44.26	1,243	-0.05(-0.10%)
Apr 01, 2019	43.90	44.30	43.82	44.30	1,504	+0.54(+1.24%)
Mar 29, 2019	43.78	43.80	43.72	43.76	1,100	-0.30(-0.68%)
Mar 28, 2019	43.94	44.06	43.93	44.06	721	-0.05(-0.11%)
Mar 27, 2019	44.22	44.24	43.85	44.11	2,675	+0.02(+0.06%)
Mar 26, 2019	43.98	44.18	43.98	44.09	3,100	+0.28(+0.64%)
Mar 25, 2019	43.54	43.80	43.54	43.80	1,516	-0.20(-0.44%)
Mar 22, 2019	44.20	44.20	43.96	44.00	1,200	+0.21(+0.48%)
Mar 21, 2019	43.81	43.81	43.68	43.79	1,033	-0.80(-1.80%)
Mar 20, 2019	44.49	44.67	44.49	44.59	1,623	-0.12(-0.27%)
Mar 19, 2019	44.81	44.81	44.37	44.71	999	-0.09(-0.20%)
Mar 18, 2019	44.73	45.00	44.73	44.80	2,991	+0.91(+2.07%)
Mar 15, 2019	43.16	43.93	43.16	43.89	1,700	+0.48(+1.11%)
Mar 14, 2019	43.75	43.75	43.41	43.41	1,854	+0.24(+0.57%)
Mar 13, 2019	43.31	43.31	43.17	43.17	571	-0.11(-0.25%)
Mar 12, 2019	43.02	43.27	43.02	43.27	1,939	+0.30(+0.69%)
Mar 11, 2019	43.11	43.12	42.95	42.98	1,271	+0.40(+0.93%)
Mar 08, 2019	42.77	42.77	42.58	42.58	700	-0.01(-0.03%)
Mar 07, 2019	42.50	42.59	42.50	42.59	543	-0.04(-0.10%)
Mar 06, 2019	42.93	42.97	42.64	42.64	4,053	-0.88(-2.03%)
Mar 05, 2019	43.55	43.61	43.46	43.52	1,518	+0.18(+0.43%)
Mar 04, 2019	43.64	43.64	43.25	43.34	885	-0.78(-1.78%)
Mar 01, 2019	44.31	44.31	44.01	44.12	900	-0.59(-1.33%)
Feb 28, 2019	44.53	44.71	44.50	44.71	2,143	-0.58(-1.27%)
Feb 27, 2019	44.93	45.37	44.93	45.29	26,144	+0.36(+0.79%)
Feb 26, 2019	45.68	45.68	44.89	44.93	911	-0.54(-1.19%)
Feb 25, 2019	45.73	46.29	45.40	45.48	2,201	-0.88(-1.90%)
Feb 22, 2019	46.41	46.46	46.35	46.35	500	+0.45(+0.98%)
Feb 21, 2019	46.80	46.80	45.90	45.90	9,501	-0.74(-1.59%)
Feb 20, 2019	46.48	46.82	46.48	46.65	1,320	+0.44(+0.95%)
Feb 19, 2019	45.89	46.25	45.89	46.21	3,447	+0.35(+0.75%)
Feb 15, 2019	44.14	45.87	44.14	45.86	15,800	+2.41(+5.55%)
Feb 14, 2019	43.57	43.57	43.21	43.45	871	-0.56(-1.27%)
Feb 13, 2019	44.01	44.01	44.01	44.01	63	-0.25(-0.56%)
Feb 12, 2019	44.26	44.26	44.26	44.26	0	+0.44(+0.99%)
Feb 11, 2019	43.76	43.83	43.59	43.82	27,865	-0.19(-0.44%)
Feb 08, 2019	44.25	44.26	44.02	44.02	400	-0.12(-0.27%)
Feb 07, 2019	44.15	44.15	44.13	44.13	103	-0.42(-0.94%)
Feb 06, 2019	44.29	44.55	44.29	44.55	184	+0.29(+0.65%)
Feb 05, 2019	44.50	44.57	44.26	44.26	2,198	-0.15(-0.34%)
Feb 04, 2019	43.85	44.41	43.51	44.41	416	+0.72(+1.65%)

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.