Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	45.97	46.20	45.84	46.20	44,763	+0.11(+0.25%)
Apr 29, 2019	46.03	46.09	45.91	46.09	20,018	+0.19(+0.40%)
Apr 26, 2019	45.73	45.96	45.73	45.90	14,157	+0.09(+0.19%)
Apr 25, 2019	45.70	45.89	45.59	45.81	32,703	+0.22(+0.48%)
Apr 24, 2019	45.76	45.81	45.59	45.59	175,716	-0.31(-0.67%)
Apr 23, 2019	45.82	46.03	45.65	45.90	19,756	+0.21(+0.46%)
Apr 22, 2019	45.74	45.82	45.68	45.69	12,617	-0.05(-0.12%)
Apr 18, 2019	46.33	46.33	45.62	45.74	49,948	-0.38(-0.82%)
Apr 17, 2019	46.16	46.31	45.87	46.12	13,745	-0.03(-0.07%)
Apr 16, 2019	46.13	46.19	46.06	46.15	33,038	+0.32(+0.70%)
Apr 15, 2019	45.73	45.90	45.57	45.83	24,796	+0.30(+0.66%)
Apr 12, 2019	45.42	45.66	45.42	45.53	103,520	+0.21(+0.47%)
Apr 11, 2019	45.07	45.36	44.96	45.32	571,895	+0.37(+0.82%)
Apr 10, 2019	44.96	45.13	44.80	44.95	61,935	-0.09(-0.20%)
Apr 09, 2019	45.28	45.28	45.04	45.04	19,352	-0.44(-0.97%)
Apr 08, 2019	45.35	45.50	45.31	45.48	72,898	+0.17(+0.37%)
Apr 05, 2019	45.48	45.56	45.07	45.31	705,617	-0.56(-1.21%)
Apr 04, 2019	45.92	45.96	45.72	45.87	6,450	-0.33(-0.71%)
Apr 03, 2019	46.17	46.31	46.06	46.19	35,339	+0.12(+0.27%)
Apr 02, 2019	46.18	46.27	46.06	46.07	12,383	-0.11(-0.25%)
Apr 01, 2019	46.11	46.24	46.03	46.19	160,476	+0.02(+0.04%)
Mar 29, 2019	46.05	46.24	45.95	46.17	77,810	+0.60(+1.32%)
Mar 28, 2019	45.64	45.69	45.55	45.57	17,788	+0.43(+0.96%)
Mar 27, 2019	45.30	45.42	45.09	45.13	15,770	-0.34(-0.76%)
Mar 26, 2019	45.43	45.61	45.38	45.48	11,344	+0.35(+0.78%)
Mar 25, 2019	45.02	45.31	44.98	45.13	20,346	+0.47(+1.05%)
Mar 22, 2019	44.76	44.95	44.66	44.66	13,478	-0.05(-0.12%)
Mar 21, 2019	44.71	44.72	44.58	44.71	8,614	+0.19(+0.44%)
Mar 20, 2019	44.52	44.97	44.23	44.52	188,851	-0.28(-0.63%)
Mar 19, 2019	44.90	44.97	44.60	44.80	13,465	-0.10(-0.22%)
Mar 18, 2019	44.83	44.91	44.76	44.90	22,388	+0.28(+0.63%)
Mar 15, 2019	44.63	44.72	44.53	44.61	21,179	+0.30(+0.68%)
Mar 14, 2019	44.20	44.33	44.15	44.31	11,237	-0.10(-0.22%)
Mar 13, 2019	44.06	44.45	44.06	44.41	25,931	+0.11(+0.26%)
Mar 12, 2019	44.27	44.39	44.27	44.30	6,940	+0.00(+0.00%)
Mar 11, 2019	44.05	44.38	44.05	44.30	25,480	+0.08(+0.18%)
Mar 08, 2019	43.96	44.23	43.94	44.22	17,442	+0.53(+1.21%)
Mar 07, 2019	43.76	44.07	43.69	43.69	85,333	-0.21(-0.48%)
Mar 06, 2019	44.04	44.12	43.81	43.90	11,686	-0.23(-0.52%)
Mar 05, 2019	44.06	44.23	43.88	44.13	48,114	-0.01(-0.02%)
Mar 04, 2019	44.45	44.45	43.90	44.14	46,257	+0.08(+0.18%)
Mar 01, 2019	44.08	44.31	43.85	44.06	65,351	+0.41(+0.93%)
Feb 28, 2019	43.72	43.74	43.55	43.65	21,320	-0.12(-0.28%)
Feb 27, 2019	43.77	43.92	43.54	43.77	28,147	-0.57(-1.29%)
Feb 26, 2019	44.30	44.35	44.16	44.35	17,012	+0.06(+0.14%)
Feb 25, 2019	44.36	44.42	44.22	44.29	24,813	+0.36(+0.83%)
Feb 22, 2019	43.86	44.08	43.68	43.92	59,575	+0.27(+0.62%)
Feb 21, 2019	43.70	43.85	43.54	43.66	10,007	-0.18(-0.40%)
Feb 20, 2019	43.78	43.92	43.55	43.83	23,579	+0.07(+0.15%)
Feb 19, 2019	43.30	43.84	42.81	43.77	45,750	-0.18(-0.40%)
Feb 15, 2019	43.84	44.06	43.72	43.94	69,882	+0.36(+0.83%)
Feb 14, 2019	43.57	43.75	43.29	43.58	67,501	-0.17(-0.38%)
Feb 13, 2019	43.65	44.04	43.65	43.75	77,183	+0.48(+1.10%)
Feb 12, 2019	43.26	43.37	43.21	43.27	6,784	+0.29(+0.68%)
Feb 11, 2019	42.94	43.19	42.89	42.98	40,704	+0.19(+0.45%)
Feb 08, 2019	42.67	42.85	42.66	42.79	44,964	+0.36(+0.85%)
Feb 07, 2019	42.71	42.72	42.42	42.42	530,639	-0.37(-0.87%)
Feb 06, 2019	42.97	43.06	42.72	42.79	14,590	-0.43(-1.00%)
Feb 05, 2019	43.13	43.35	43.13	43.23	13,271	+0.49(+1.16%)
Feb 04, 2019	42.56	42.78	42.39	42.73	68,261	+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.