Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.76	44.02	43.57	43.64	142,992	-0.13(-0.29%)
Apr 29, 2019	43.74	44.02	43.45	43.77	127,235	+0.06(+0.14%)
Apr 26, 2019	43.40	44.15	42.70	43.71	368,194	+0.36(+0.82%)
Apr 25, 2019	43.27	43.48	43.05	43.35	138,688	+0.04(+0.09%)
Apr 24, 2019	42.94	43.66	42.91	43.31	235,942	+0.55(+1.30%)
Apr 23, 2019	42.98	43.12	42.64	42.76	139,823	-0.01(-0.02%)
Apr 22, 2019	42.82	42.95	42.51	42.77	110,143	+0.08(+0.19%)
Apr 18, 2019	41.93	43.28	41.54	42.69	319,465	+0.54(+1.29%)
Apr 17, 2019	41.87	42.40	40.78	42.15	162,368	+0.44(+1.04%)
Apr 16, 2019	41.72	42.11	41.52	41.71	228,659	+0.10(+0.24%)
Apr 15, 2019	42.84	43.08	41.43	41.61	249,884	-1.41(-3.29%)
Apr 12, 2019	43.30	43.55	42.89	43.03	83,708	-0.05(-0.11%)
Apr 11, 2019	43.23	43.34	42.77	43.08	80,052	+0.00(+0.00%)
Apr 10, 2019	43.07	43.23	42.97	43.08	107,724	+0.05(+0.12%)
Apr 09, 2019	43.13	43.18	42.67	43.03	112,712	-0.20(-0.46%)
Apr 08, 2019	43.09	43.25	42.64	43.23	61,006	+0.06(+0.14%)
Apr 05, 2019	43.17	43.69	42.59	43.17	116,564	+0.06(+0.14%)
Apr 04, 2019	43.13	43.55	42.27	43.11	253,678	+0.00(+0.00%)
Apr 03, 2019	43.35	43.58	42.97	43.11	88,220	-0.08(-0.18%)
Apr 02, 2019	43.34	43.40	42.92	43.19	78,330	-0.14(-0.32%)
Apr 01, 2019	43.33	43.58	43.11	43.32	57,100	+0.17(+0.39%)
Mar 29, 2019	43.23	43.38	42.96	43.16	71,980	+0.01(+0.02%)
Mar 28, 2019	42.91	43.33	42.71	43.15	68,809	+0.32(+0.74%)
Mar 27, 2019	42.75	43.04	42.30	42.83	60,768	+0.22(+0.51%)
Mar 26, 2019	42.61	42.93	42.23	42.61	87,056	-0.02(-0.05%)
Mar 25, 2019	42.29	42.76	42.10	42.63	82,678	+0.42(+0.98%)
Mar 22, 2019	42.53	42.66	42.04	42.22	172,268	-0.33(-0.77%)
Mar 21, 2019	42.53	43.31	42.45	42.54	162,219	+0.00(+0.00%)
Mar 20, 2019	43.03	43.07	42.18	42.54	211,371	-0.50(-1.17%)
Mar 19, 2019	42.46	43.14	42.43	43.05	177,819	+0.73(+1.73%)
Mar 18, 2019	42.30	42.52	41.74	42.32	167,813	+0.06(+0.14%)
Mar 15, 2019	42.54	42.87	42.20	42.26	382,246	-0.27(-0.63%)
Mar 14, 2019	42.83	43.14	42.51	42.52	124,644	-0.26(-0.60%)
Mar 13, 2019	43.27	43.45	42.75	42.78	104,694	-0.40(-0.92%)
Mar 12, 2019	43.49	43.49	42.94	43.18	81,427	-0.31(-0.71%)
Mar 11, 2019	43.16	43.61	43.05	43.48	54,747	+0.38(+0.87%)
Mar 08, 2019	43.03	43.37	42.93	43.11	62,174	+0.08(+0.18%)
Mar 07, 2019	43.03	43.31	42.64	43.03	98,869	+0.02(+0.05%)
Mar 06, 2019	43.09	43.53	42.97	43.01	74,473	-0.04(-0.09%)
Mar 05, 2019	43.45	43.51	43.02	43.05	79,713	-0.30(-0.68%)
Mar 04, 2019	43.94	43.94	43.23	43.34	46,828	-0.58(-1.33%)
Mar 01, 2019	43.08	44.14	43.08	43.93	112,217	+1.15(+2.68%)
Feb 28, 2019	42.83	43.23	42.67	42.78	133,975	-0.03(-0.07%)
Feb 27, 2019	42.78	43.01	42.71	42.81	64,832	+0.03(+0.07%)
Feb 26, 2019	43.24	43.55	42.76	42.78	100,515	-0.39(-0.89%)
Feb 25, 2019	43.62	44.07	43.00	43.17	168,100	-0.36(-0.82%)
Feb 22, 2019	43.24	43.53	43.07	43.52	119,900	+0.48(+1.13%)
Feb 21, 2019	43.39	43.49	43.01	43.04	77,944	-0.26(-0.59%)
Feb 20, 2019	44.21	44.21	43.26	43.30	91,914	-0.86(-1.95%)
Feb 19, 2019	43.09	44.29	43.01	44.16	102,993	+1.05(+2.43%)
Feb 15, 2019	42.53	43.20	42.53	43.11	74,002	+0.69(+1.63%)
Feb 14, 2019	42.65	42.71	42.12	42.41	129,841	-0.44(-1.02%)
Feb 13, 2019	42.97	43.04	42.52	42.85	109,249	-0.05(-0.12%)
Feb 12, 2019	43.14	43.16	42.69	42.90	121,888	-0.08(-0.18%)
Feb 11, 2019	43.02	43.14	42.49	42.98	108,159	-0.02(-0.05%)
Feb 08, 2019	42.78	43.05	42.74	43.00	131,021	+0.13(+0.30%)
Feb 07, 2019	42.96	43.03	42.63	42.87	100,901	-0.25(-0.57%)
Feb 06, 2019	43.19	43.22	42.81	43.12	157,140	-0.06(-0.14%)
Feb 05, 2019	43.52	43.77	43.13	43.18	77,533	-0.30(-0.68%)
Feb 04, 2019	42.79	43.52	42.72	43.47	105,409	+0.69(+1.62%)

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.