Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.44	52.04	51.05	51.72	4,048,174	+0.38(+0.74%)
Apr 29, 2019	50.54	51.57	50.30	51.34	4,224,721	+0.81(+1.60%)
Apr 26, 2019	50.79	51.07	50.49	50.53	4,130,368	-0.35(-0.69%)
Apr 25, 2019	50.66	52.31	50.21	50.88	7,460,549	+0.40(+0.79%)
Apr 24, 2019	50.46	50.59	49.97	50.48	4,262,414	+0.13(+0.27%)
Apr 23, 2019	49.39	50.47	49.18	50.35	3,774,644	+1.03(+2.09%)
Apr 22, 2019	49.46	49.65	49.08	49.32	3,115,559	-0.45(-0.90%)
Apr 18, 2019	50.23	50.33	49.50	49.77	3,504,113	-0.55(-1.10%)
Apr 17, 2019	50.92	51.15	50.04	50.32	2,695,162	-0.02(-0.04%)
Apr 16, 2019	49.84	50.52	49.58	50.34	3,083,596	+0.47(+0.94%)
Apr 15, 2019	50.61	50.61	49.86	49.87	2,647,211	-0.80(-1.58%)
Apr 12, 2019	50.81	51.16	50.27	50.67	2,871,252	+0.12(+0.25%)
Apr 11, 2019	50.31	51.04	50.25	50.55	3,446,408	+0.36(+0.72%)
Apr 10, 2019	50.14	50.32	49.33	50.19	4,100,368	+0.70(+1.41%)
Apr 09, 2019	49.24	49.67	49.00	49.49	3,544,633	-0.05(-0.10%)
Apr 08, 2019	49.84	50.07	49.28	49.54	7,340,853	-1.25(-2.46%)
Apr 05, 2019	50.79	51.25	50.60	50.79	2,654,532	+0.07(+0.13%)
Apr 04, 2019	50.79	50.84	49.80	50.72	2,935,170	+0.28(+0.55%)
Apr 03, 2019	50.50	51.05	50.38	50.44	3,244,987	+0.17(+0.34%)
Apr 02, 2019	50.71	50.96	49.74	50.27	4,626,665	+0.29(+0.57%)
Apr 01, 2019	49.85	50.60	49.61	49.99	6,619,046	+0.48(+0.96%)
Mar 29, 2019	48.24	49.69	48.12	49.51	6,992,918	+1.39(+2.89%)
Mar 28, 2019	47.50	48.38	47.42	48.12	7,725,510	+0.59(+1.24%)
Mar 27, 2019	46.26	47.93	46.26	47.53	8,462,771	+1.03(+2.22%)
Mar 26, 2019	46.59	47.19	46.33	46.50	4,006,620	+0.06(+0.12%)
Mar 25, 2019	46.98	47.25	46.29	46.44	4,720,008	-0.60(-1.28%)
Mar 22, 2019	48.09	48.18	47.02	47.04	5,069,174	-1.35(-2.80%)
Mar 21, 2019	47.40	48.67	47.40	48.39	5,844,339	+0.99(+2.09%)
Mar 20, 2019	48.17	48.36	47.12	47.40	6,066,217	-0.99(-2.05%)
Mar 19, 2019	48.80	49.33	48.14	48.39	4,529,031	-0.32(-0.67%)
Mar 18, 2019	48.97	49.15	48.64	48.72	4,421,409	-0.28(-0.56%)
Mar 15, 2019	48.79	49.33	48.59	48.99	7,492,832	+0.20(+0.41%)
Mar 14, 2019	48.43	49.20	48.27	48.79	8,073,077	+0.52(+1.09%)
Mar 13, 2019	48.54	49.39	46.33	48.27	13,150,774	+0.20(+0.42%)
Mar 12, 2019	49.00	49.05	47.60	48.07	9,186,230	-1.15(-2.34%)
Mar 11, 2019	47.59	49.25	47.52	49.22	6,485,587	-0.15(-0.31%)
Mar 08, 2019	49.61	49.61	48.95	49.38	4,873,318	-0.63(-1.26%)
Mar 07, 2019	50.39	50.72	49.56	50.01	5,821,333	-0.60(-1.19%)
Mar 06, 2019	51.03	51.29	50.32	50.61	5,362,882	-0.31(-0.62%)
Mar 05, 2019	51.50	51.88	50.85	50.92	5,461,063	-0.27(-0.52%)
Mar 04, 2019	51.56	51.88	50.65	51.19	4,759,825	-0.48(-0.94%)
Mar 01, 2019	53.52	53.80	51.40	51.67	9,507,851	-1.62(-3.03%)
Feb 28, 2019	51.25	54.16	51.05	53.29	16,067,047	+2.08(+4.07%)
Feb 27, 2019	50.87	51.54	50.69	51.21	5,855,807	+0.15(+0.30%)
Feb 26, 2019	51.31	51.95	51.04	51.06	5,893,056	-0.26(-0.50%)
Feb 25, 2019	51.26	51.54	50.97	51.31	5,942,206	+0.32(+0.63%)
Feb 22, 2019	51.47	51.72	50.85	50.99	4,805,401	-0.66(-1.27%)
Feb 21, 2019	51.54	52.06	51.40	51.65	5,101,045	-0.10(-0.18%)
Feb 20, 2019	52.34	52.67	51.52	51.74	12,451,550	-3.10(-5.65%)
Feb 19, 2019	54.54	55.31	53.88	54.84	5,948,179	-0.03(-0.05%)
Feb 15, 2019	55.63	55.72	54.81	54.87	5,249,598	-0.29(-0.52%)
Feb 14, 2019	54.78	55.62	54.35	55.15	5,272,144	+0.00(+0.00%)
Feb 13, 2019	55.13	55.70	54.97	55.15	4,016,656	+0.29(+0.52%)
Feb 12, 2019	55.42	55.86	54.69	54.87	3,799,221	-0.55(-1.00%)
Feb 11, 2019	55.22	55.57	54.77	55.42	4,174,825	+0.60(+1.09%)
Feb 08, 2019	54.17	54.82	54.02	54.82	3,314,019	+0.16(+0.30%)
Feb 07, 2019	54.36	54.84	54.32	54.66	3,291,127	-0.12(-0.23%)
Feb 06, 2019	54.73	54.89	53.86	54.78	5,579,413	-0.26(-0.47%)
Feb 05, 2019	55.63	55.89	54.71	55.04	5,079,522	-0.39(-0.70%)
Feb 04, 2019	54.39	55.45	54.35	55.43	4,652,766	+1.10(+2.03%)

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.