Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	53.08	53.21	52.17	52.87	1,311,252	-0.07(-0.13%)
Apr 29, 2019	52.51	53.15	52.51	52.94	1,099,068	+0.61(+1.17%)
Apr 26, 2019	51.62	52.34	51.34	52.33	1,227,867	+0.72(+1.40%)
Apr 25, 2019	51.56	52.18	51.24	51.61	941,103	-0.30(-0.58%)
Apr 24, 2019	52.28	52.28	51.63	51.91	1,135,739	-0.50(-0.95%)
Apr 23, 2019	51.95	52.71	51.95	52.41	1,244,217	+0.33(+0.64%)
Apr 22, 2019	52.19	52.48	51.97	52.08	917,850	-0.37(-0.71%)
Apr 18, 2019	52.27	52.70	52.21	52.45	1,437,853	+0.02(+0.05%)
Apr 17, 2019	52.68	53.21	52.23	52.43	1,907,654	+0.04(+0.08%)
Apr 16, 2019	51.45	52.40	51.26	52.39	1,236,015	+1.28(+2.50%)
Apr 15, 2019	51.56	51.80	50.94	51.11	1,654,646	-0.32(-0.63%)
Apr 12, 2019	51.41	52.42	51.25	51.44	1,939,600	+0.80(+1.58%)
Apr 11, 2019	50.17	51.06	50.14	50.64	1,807,007	+0.75(+1.51%)
Apr 10, 2019	49.13	49.97	48.82	49.88	1,713,499	+0.86(+1.75%)
Apr 09, 2019	49.80	49.86	48.92	49.03	1,613,829	-0.98(-1.96%)
Apr 08, 2019	49.85	50.25	49.78	50.01	1,196,488	+0.06(+0.13%)
Apr 05, 2019	49.57	50.13	49.33	49.95	1,531,583	+0.58(+1.18%)
Apr 04, 2019	48.85	49.79	48.85	49.36	1,392,039	+0.46(+0.93%)
Apr 03, 2019	48.86	49.40	48.66	48.91	1,980,356	+0.76(+1.57%)
Apr 02, 2019	48.75	48.95	48.10	48.15	2,095,374	-0.62(-1.28%)
Apr 01, 2019	47.06	48.86	46.84	48.77	3,278,910	+2.53(+5.47%)
Mar 29, 2019	46.47	46.75	46.08	46.24	1,890,932	+0.29(+0.63%)
Mar 28, 2019	45.82	46.15	45.42	45.95	2,114,433	+0.28(+0.60%)
Mar 27, 2019	45.77	46.05	45.41	45.68	1,982,368	-0.07(-0.15%)
Mar 26, 2019	45.54	46.18	45.38	45.75	2,297,915	+0.50(+1.11%)
Mar 25, 2019	45.53	45.92	45.02	45.24	3,396,256	-0.20(-0.43%)
Mar 22, 2019	46.98	47.38	45.27	45.44	3,452,218	-2.20(-4.61%)
Mar 21, 2019	46.99	47.79	46.59	47.64	2,731,924	+0.28(+0.58%)
Mar 20, 2019	49.20	49.46	47.27	47.36	3,208,820	-1.97(-3.99%)
Mar 19, 2019	50.21	50.57	49.29	49.33	1,979,496	-0.50(-1.01%)
Mar 18, 2019	49.61	50.36	49.52	49.84	2,885,889	+0.43(+0.86%)
Mar 15, 2019	48.55	49.48	48.51	49.41	3,719,667	+0.77(+1.59%)
Mar 14, 2019	48.56	48.97	48.40	48.64	2,131,227	-0.05(-0.10%)
Mar 13, 2019	48.63	49.03	48.28	48.69	1,845,982	+0.43(+0.88%)
Mar 12, 2019	48.21	48.51	48.05	48.26	2,031,521	+0.25(+0.53%)
Mar 11, 2019	47.71	48.19	47.61	48.01	1,722,473	+0.61(+1.28%)
Mar 08, 2019	46.97	47.46	46.79	47.40	2,659,770	-0.17(-0.36%)
Mar 07, 2019	48.54	48.54	47.26	47.58	3,418,664	-1.30(-2.66%)
Mar 06, 2019	49.25	49.78	48.66	48.88	1,856,006	-0.52(-1.05%)
Mar 05, 2019	49.49	49.59	48.67	49.40	1,871,417	-0.03(-0.06%)
Mar 04, 2019	49.64	50.27	48.89	49.43	2,094,397	-0.12(-0.24%)
Mar 01, 2019	50.57	50.57	49.34	49.55	1,615,105	+0.29(+0.59%)
Feb 28, 2019	49.69	49.74	49.21	49.25	1,871,009	-0.39(-0.78%)
Feb 27, 2019	49.76	50.14	49.58	49.64	1,569,251	-0.14(-0.28%)
Feb 26, 2019	49.63	50.28	49.59	49.78	1,709,658	-0.13(-0.25%)
Feb 25, 2019	50.03	50.45	49.83	49.91	1,539,819	+0.43(+0.86%)
Feb 22, 2019	49.47	49.92	49.21	49.48	1,850,059	+0.20(+0.42%)
Feb 21, 2019	49.36	49.79	49.10	49.28	1,949,682	-0.06(-0.13%)
Feb 20, 2019	48.95	49.46	48.71	49.34	1,730,985	+0.46(+0.93%)
Feb 19, 2019	48.06	49.18	48.03	48.88	1,480,688	+0.35(+0.71%)
Feb 15, 2019	47.82	48.57	47.66	48.54	1,566,489	+1.33(+2.82%)
Feb 14, 2019	47.20	47.58	46.87	47.21	1,946,853	-0.58(-1.20%)
Feb 13, 2019	47.91	48.54	47.77	47.78	1,971,074	+0.12(+0.25%)
Feb 12, 2019	47.21	48.08	47.12	47.66	2,175,966	+1.04(+2.23%)
Feb 11, 2019	46.28	46.69	46.01	46.62	1,860,737	+0.68(+1.47%)
Feb 08, 2019	45.94	46.48	45.05	45.95	2,692,265	-0.71(-1.52%)
Feb 07, 2019	45.92	47.69	45.78	46.65	3,586,420	+0.20(+0.44%)
Feb 06, 2019	46.24	46.77	46.14	46.45	1,999,085	+0.13(+0.27%)
Feb 05, 2019	46.50	46.59	45.91	46.32	2,566,462	-0.10(-0.22%)
Feb 04, 2019	46.19	46.48	46.07	46.43	1,527,820	+0.22(+0.48%)

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.