Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.70	46.92	45.69	46.49	16,251,285	+0.33(+0.72%)
Apr 29, 2019	45.44	46.54	45.02	46.16	11,379,134	+0.39(+0.86%)
Apr 26, 2019	45.51	45.84	45.25	45.76	10,626,479	+0.26(+0.56%)
Apr 25, 2019	45.15	45.90	44.98	45.51	9,946,043	+0.26(+0.57%)
Apr 24, 2019	45.30	45.40	44.93	45.25	11,227,153	-0.03(-0.06%)
Apr 23, 2019	44.88	45.88	44.54	45.27	16,495,980	+0.45(+1.01%)
Apr 22, 2019	44.82	45.10	44.61	44.82	10,670,606	+0.26(+0.58%)
Apr 18, 2019	44.40	45.01	44.25	44.57	18,813,436	+0.08(+0.17%)
Apr 17, 2019	45.71	45.85	44.03	44.49	26,097,836	-1.15(-2.52%)
Apr 16, 2019	46.34	46.43	45.17	45.64	15,283,442	-0.27(-0.59%)
Apr 15, 2019	45.49	46.23	45.30	45.91	20,772,230	+1.19(+2.67%)
Apr 12, 2019	44.84	45.12	44.52	44.72	11,838,866	+0.10(+0.23%)
Apr 11, 2019	45.71	46.04	44.43	44.62	13,407,164	-1.00(-2.19%)
Apr 10, 2019	45.47	45.63	44.90	45.62	13,997,803	+0.13(+0.28%)
Apr 09, 2019	45.81	46.00	45.26	45.49	10,954,344	-0.36(-0.79%)
Apr 08, 2019	45.69	46.14	45.51	45.85	9,888,202	+0.08(+0.17%)
Apr 05, 2019	45.39	45.89	45.31	45.78	11,812,058	+0.56(+1.24%)
Apr 04, 2019	44.78	45.27	44.71	45.22	13,058,423	+0.52(+1.16%)
Apr 03, 2019	44.39	44.94	44.30	44.70	20,591,458	+0.56(+1.27%)
Apr 02, 2019	44.61	44.81	43.84	44.14	26,097,974	-1.74(-3.80%)
Apr 01, 2019	45.86	46.01	45.26	45.89	12,737,452	+0.22(+0.48%)
Mar 29, 2019	45.34	45.70	45.12	45.67	13,417,586	+0.48(+1.07%)
Mar 28, 2019	45.88	46.23	45.09	45.18	13,656,396	-0.58(-1.28%)
Mar 27, 2019	45.67	46.09	44.73	45.77	25,143,946	-1.13(-2.42%)
Mar 26, 2019	46.89	47.56	46.64	46.90	13,852,725	+0.37(+0.80%)
Mar 25, 2019	47.25	47.53	46.06	46.53	15,314,251	-0.92(-1.94%)
Mar 22, 2019	48.36	48.50	47.35	47.45	12,050,850	-1.15(-2.37%)
Mar 21, 2019	47.48	48.78	47.23	48.60	12,340,106	+1.05(+2.21%)
Mar 20, 2019	48.11	48.18	47.26	47.55	13,468,875	-0.79(-1.63%)
Mar 19, 2019	48.01	48.72	47.83	48.34	14,602,812	+0.36(+0.74%)
Mar 18, 2019	47.09	48.20	47.05	47.99	15,035,053	+0.91(+1.92%)
Mar 15, 2019	47.35	47.58	46.80	47.08	28,652,922	-0.24(-0.50%)
Mar 14, 2019	48.22	48.61	47.14	47.32	17,968,980	-0.58(-1.22%)
Mar 13, 2019	47.09	48.20	46.83	47.90	27,082,962	+1.63(+3.51%)
Mar 12, 2019	45.74	46.51	45.49	46.28	19,694,318	+0.76(+1.67%)
Mar 11, 2019	44.96	45.63	44.29	45.51	17,437,876	+0.69(+1.55%)
Mar 08, 2019	44.08	44.96	43.97	44.82	25,683,964	+0.48(+1.09%)
Mar 07, 2019	45.84	46.01	44.18	44.34	27,178,396	-1.39(-3.04%)
Mar 06, 2019	46.35	46.58	45.73	45.73	18,729,896	-0.81(-1.75%)
Mar 05, 2019	47.55	47.59	46.04	46.54	32,793,178	-0.85(-1.79%)
Mar 04, 2019	49.43	49.58	47.25	47.38	21,048,306	-1.84(-3.73%)
Mar 01, 2019	49.24	49.74	49.16	49.22	17,044,580	+0.25(+0.52%)
Feb 28, 2019	49.57	49.78	48.74	48.97	20,179,318	-0.57(-1.15%)
Feb 27, 2019	51.17	51.22	49.50	49.54	24,775,836	-1.85(-3.59%)
Feb 26, 2019	51.86	52.14	51.31	51.38	14,286,210	-0.47(-0.90%)
Feb 25, 2019	52.60	52.74	51.82	51.85	14,775,286	-0.61(-1.16%)
Feb 22, 2019	52.62	52.80	51.80	52.46	23,835,392	-0.34(-0.64%)
Feb 21, 2019	54.22	54.32	52.47	52.80	30,505,544	-1.58(-2.91%)
Feb 20, 2019	53.91	55.20	53.60	54.38	50,313,208	-4.79(-8.10%)
Feb 19, 2019	59.45	59.54	58.66	59.17	15,431,802	+0.30(+0.50%)
Feb 15, 2019	57.80	59.16	57.45	58.88	12,099,506	+1.56(+2.72%)
Feb 14, 2019	57.12	57.72	56.54	57.32	8,252,066	-0.08(-0.15%)
Feb 13, 2019	57.01	57.72	56.84	57.40	11,461,339	+0.66(+1.16%)
Feb 12, 2019	55.41	57.06	55.29	56.74	8,955,958	+1.62(+2.93%)
Feb 11, 2019	55.34	55.66	55.05	55.12	10,361,822	+0.08(+0.14%)
Feb 08, 2019	55.45	55.63	54.50	55.05	9,157,120	-0.63(-1.13%)
Feb 07, 2019	55.86	56.00	55.00	55.67	7,422,342	-0.24(-0.42%)
Feb 06, 2019	55.41	56.13	55.34	55.91	7,483,905	+0.30(+0.55%)
Feb 05, 2019	56.09	56.21	55.37	55.61	7,905,096	-0.20(-0.36%)
Feb 04, 2019	55.25	55.82	54.93	55.81	8,427,808	+0.58(+1.06%)

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.