Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.84	50.35	49.75	50.27	1,092,175	+0.92(+1.86%)
Apr 29, 2019	49.22	49.44	49.15	49.35	1,159,089	+0.22(+0.45%)
Apr 26, 2019	48.76	49.17	48.66	49.13	1,011,430	+0.55(+1.12%)
Apr 25, 2019	48.49	48.70	48.39	48.58	993,537	+0.06(+0.12%)
Apr 24, 2019	48.53	48.73	48.42	48.52	774,598	-0.04(-0.09%)
Apr 23, 2019	48.11	48.61	48.08	48.56	1,036,216	+0.05(+0.10%)
Apr 22, 2019	48.66	48.89	48.43	48.51	717,321	-0.11(-0.22%)
Apr 18, 2019	48.83	48.89	48.40	48.62	1,131,055	+1.13(+2.39%)
Apr 17, 2019	47.03	47.56	47.03	47.49	921,082	+0.12(+0.24%)
Apr 16, 2019	47.25	47.37	47.22	47.37	520,194	+0.03(+0.07%)
Apr 15, 2019	47.19	47.34	47.08	47.34	611,541	+0.00(+0.00%)
Apr 12, 2019	47.09	47.37	46.97	47.34	626,066	-0.23(-0.49%)
Apr 11, 2019	47.70	47.71	47.44	47.57	610,217	+0.02(+0.03%)
Apr 10, 2019	47.59	47.70	47.41	47.55	695,529	-0.02(-0.05%)
Apr 09, 2019	47.54	47.80	47.45	47.58	814,812	-0.20(-0.42%)
Apr 08, 2019	47.80	47.83	47.58	47.78	777,933	+0.22(+0.47%)
Apr 05, 2019	47.57	47.69	47.46	47.55	682,552	-0.15(-0.31%)
Apr 04, 2019	47.76	47.80	47.61	47.70	719,826	+0.02(+0.03%)
Apr 03, 2019	47.59	47.88	47.47	47.69	961,190	+0.12(+0.24%)
Apr 02, 2019	47.59	47.69	47.38	47.57	1,266,656	+0.01(+0.02%)
Apr 01, 2019	47.50	47.65	47.28	47.56	1,141,305	-0.16(-0.33%)
Mar 29, 2019	47.65	47.74	47.41	47.72	1,112,186	-0.02(-0.03%)
Mar 28, 2019	47.65	47.86	47.65	47.74	1,126,267	+0.04(+0.09%)
Mar 27, 2019	47.47	47.75	47.32	47.70	860,080	-0.12(-0.24%)
Mar 26, 2019	47.91	48.03	47.74	47.81	1,099,890	+0.45(+0.96%)
Mar 25, 2019	47.09	47.39	47.07	47.36	1,313,905	+0.18(+0.39%)
Mar 22, 2019	47.18	47.59	47.17	47.17	1,364,258	-0.50(-1.06%)
Mar 21, 2019	47.48	47.80	47.42	47.68	1,686,183	+0.45(+0.95%)
Mar 20, 2019	47.01	47.42	46.92	47.23	1,484,017	+0.32(+0.69%)
Mar 19, 2019	46.85	46.99	46.78	46.91	1,071,653	+0.03(+0.07%)
Mar 18, 2019	46.85	46.91	46.72	46.88	1,267,190	-0.09(-0.19%)
Mar 15, 2019	46.84	47.00	46.50	46.97	1,786,030	+0.74(+1.61%)
Mar 14, 2019	45.97	46.29	45.84	46.22	1,832,398	+0.80(+1.77%)
Mar 13, 2019	45.46	45.49	45.22	45.42	1,560,045	+0.47(+1.05%)
Mar 12, 2019	44.66	45.12	44.66	44.95	1,771,416	+0.05(+0.11%)
Mar 11, 2019	44.53	44.94	44.39	44.90	1,901,434	-0.31(-0.69%)
Mar 08, 2019	45.07	45.22	44.90	45.21	1,592,380	+0.60(+1.33%)
Mar 07, 2019	44.76	44.81	44.49	44.62	1,135,856	+0.42(+0.95%)
Mar 06, 2019	44.36	44.41	44.02	44.20	1,222,324	-0.22(-0.50%)
Mar 05, 2019	44.01	44.46	43.98	44.42	1,095,164	+0.53(+1.21%)
Mar 04, 2019	43.91	43.92	43.64	43.89	1,448,444	+0.33(+0.76%)
Mar 01, 2019	43.70	43.85	43.54	43.56	1,523,556	-0.45(-1.01%)
Feb 28, 2019	43.88	44.26	43.85	44.01	1,341,698	+0.05(+0.11%)
Feb 27, 2019	43.54	44.07	43.54	43.96	2,522,734	-1.30(-2.87%)
Feb 26, 2019	44.74	45.37	44.74	45.26	1,282,070	+0.28(+0.63%)
Feb 25, 2019	45.12	45.16	44.78	44.98	1,601,890	-0.45(-1.00%)
Feb 22, 2019	44.98	45.49	44.93	45.43	978,530	-0.46(-1.01%)
Feb 21, 2019	46.02	46.04	45.74	45.89	915,991	+0.12(+0.25%)
Feb 20, 2019	45.51	45.78	45.45	45.78	3,659,928	+0.33(+0.73%)
Feb 19, 2019	45.15	45.50	45.05	45.45	1,054,796	+0.36(+0.81%)
Feb 15, 2019	45.29	45.31	45.05	45.08	712,912	+0.04(+0.09%)
Feb 14, 2019	44.95	45.21	44.84	45.04	851,674	+0.13(+0.28%)
Feb 13, 2019	44.95	45.15	44.84	44.92	974,802	-0.09(-0.20%)
Feb 12, 2019	44.65	45.01	44.57	45.01	991,109	+0.72(+1.63%)
Feb 11, 2019	44.26	44.43	44.23	44.28	825,774	-0.28(-0.63%)
Feb 08, 2019	44.33	44.57	44.26	44.56	1,007,587	+0.03(+0.07%)
Feb 07, 2019	44.33	44.53	44.23	44.53	1,324,573	+0.20(+0.44%)
Feb 06, 2019	44.58	44.64	44.20	44.33	1,322,128	-0.57(-1.28%)
Feb 05, 2019	44.55	44.94	44.47	44.91	1,604,347	+0.84(+1.92%)
Feb 04, 2019	44.10	44.12	43.87	44.06	804,676	+0.44(+1.02%)

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.