Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.11	49.95	48.65	49.75	3,426,550	+0.99(+2.02%)
Apr 29, 2019	49.31	49.60	48.66	48.77	1,895,281	-0.54(-1.09%)
Apr 26, 2019	48.98	49.75	48.58	49.30	2,657,148	+0.88(+1.82%)
Apr 25, 2019	48.38	48.88	48.10	48.43	2,881,439	-0.03(-0.07%)
Apr 24, 2019	47.86	48.66	47.64	48.46	3,318,127	+0.92(+1.94%)
Apr 23, 2019	47.35	47.80	47.07	47.54	3,126,068	+0.50(+1.07%)
Apr 22, 2019	47.93	48.03	46.57	47.03	3,615,995	-1.03(-2.13%)
Apr 18, 2019	47.45	48.30	47.25	48.06	1,923,248	+0.60(+1.27%)
Apr 17, 2019	48.69	48.71	47.26	47.46	3,270,716	-1.19(-2.44%)
Apr 16, 2019	50.48	50.54	48.45	48.65	3,281,525	-1.91(-3.78%)
Apr 15, 2019	50.52	50.69	50.18	50.56	1,624,038	+0.06(+0.11%)
Apr 12, 2019	50.28	50.51	49.70	50.50	1,704,736	+0.11(+0.23%)
Apr 11, 2019	50.98	51.15	50.23	50.39	1,936,446	-0.58(-1.13%)
Apr 10, 2019	50.84	51.23	50.65	50.97	1,632,601	+0.40(+0.79%)
Apr 09, 2019	50.70	50.75	50.44	50.57	1,389,963	-0.08(-0.16%)
Apr 08, 2019	51.49	51.69	50.63	50.65	1,366,836	-0.79(-1.54%)
Apr 05, 2019	50.74	51.52	50.53	51.44	1,693,313	+0.64(+1.25%)
Apr 04, 2019	51.23	51.23	50.33	50.80	2,049,945	-0.33(-0.65%)
Apr 03, 2019	51.67	51.77	51.02	51.14	2,697,974	-0.65(-1.26%)
Apr 02, 2019	51.54	51.82	50.84	51.79	2,489,074	+0.29(+0.55%)
Apr 01, 2019	51.76	51.84	50.77	51.50	2,772,995	-0.45(-0.86%)
Mar 29, 2019	52.52	52.63	51.76	51.95	3,415,245	-0.53(-1.00%)
Mar 28, 2019	51.87	52.53	51.74	52.48	2,705,942	+0.78(+1.51%)
Mar 27, 2019	52.20	52.54	51.68	51.70	2,739,086	-0.75(-1.43%)
Mar 26, 2019	52.28	52.49	51.94	52.45	1,883,078	+0.41(+0.79%)
Mar 25, 2019	51.67	52.20	51.38	52.04	2,903,519	+0.38(+0.73%)
Mar 22, 2019	51.38	52.55	51.34	51.66	4,244,547	+0.42(+0.82%)
Mar 21, 2019	49.57	51.26	49.46	51.24	4,040,960	+1.63(+3.29%)
Mar 20, 2019	49.14	49.90	48.75	49.61	2,981,709	+0.48(+0.98%)
Mar 19, 2019	49.42	49.45	48.85	49.12	3,312,041	-0.35(-0.70%)
Mar 18, 2019	50.33	50.66	49.13	49.47	3,345,969	-0.87(-1.73%)
Mar 15, 2019	51.17	51.41	50.15	50.34	4,356,328	-0.80(-1.57%)
Mar 14, 2019	51.17	51.29	50.92	51.14	2,750,288	+0.05(+0.09%)
Mar 13, 2019	51.16	51.34	50.98	51.09	2,301,938	+0.06(+0.13%)
Mar 12, 2019	50.88	51.21	50.82	51.03	1,977,276	+0.22(+0.43%)
Mar 11, 2019	49.96	50.85	49.96	50.81	1,430,415	+0.96(+1.92%)
Mar 08, 2019	49.83	50.23	49.53	49.86	1,369,216	+0.12(+0.24%)
Mar 07, 2019	49.96	50.35	49.52	49.74	1,956,169	-0.04(-0.08%)
Mar 06, 2019	50.23	50.27	49.73	49.78	2,764,451	-0.46(-0.91%)
Mar 05, 2019	50.39	50.78	50.23	50.23	1,623,545	-0.15(-0.30%)
Mar 04, 2019	50.23	50.61	49.82	50.39	2,554,605	+0.29(+0.58%)
Mar 01, 2019	50.41	50.60	49.38	50.10	3,152,108	-0.37(-0.73%)
Feb 28, 2019	50.75	51.36	50.44	50.47	3,829,240	-0.31(-0.60%)
Feb 27, 2019	50.52	50.78	50.00	50.77	2,010,068	+0.01(+0.02%)
Feb 26, 2019	51.29	51.52	50.67	50.76	1,491,822	-0.28(-0.55%)
Feb 25, 2019	51.79	51.83	50.98	51.05	1,765,094	-0.63(-1.21%)
Feb 22, 2019	51.54	52.08	51.22	51.67	1,462,595	+0.22(+0.42%)
Feb 21, 2019	50.75	51.49	50.36	51.46	2,719,470	+0.52(+1.03%)
Feb 20, 2019	51.95	51.95	50.49	50.93	3,123,713	-1.13(-2.16%)
Feb 19, 2019	52.35	52.44	51.93	52.06	2,082,919	-0.39(-0.74%)
Feb 15, 2019	52.26	52.48	51.99	52.45	2,394,513	+0.38(+0.73%)
Feb 14, 2019	51.71	52.21	51.49	52.07	2,540,807	+0.42(+0.81%)
Feb 13, 2019	50.87	51.71	50.72	51.65	2,331,655	+0.63(+1.23%)
Feb 12, 2019	51.19	51.22	50.46	51.02	4,048,696	-0.25(-0.49%)
Feb 11, 2019	51.54	51.67	50.68	51.27	3,113,773	-0.42(-0.81%)
Feb 08, 2019	51.36	51.70	50.31	51.69	3,083,722	-0.14(-0.28%)
Feb 07, 2019	51.41	51.95	51.00	51.83	2,132,020	+0.47(+0.91%)
Feb 06, 2019	51.79	51.79	51.03	51.37	2,059,625	-0.35(-0.68%)
Feb 05, 2019	51.11	51.75	50.93	51.72	2,702,650	+0.62(+1.21%)
Feb 04, 2019	50.87	51.14	50.37	51.10	2,313,473	+0.10(+0.21%)

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.