Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.41	48.65	47.78	48.21	6,905,963	-0.19(-0.39%)
Apr 29, 2019	48.43	48.98	48.22	48.40	7,098,216	+0.25(+0.52%)
Apr 26, 2019	47.48	48.48	47.30	48.15	6,233,100	+0.74(+1.56%)
Apr 25, 2019	46.66	47.46	46.13	47.41	7,637,293	+0.66(+1.41%)
Apr 24, 2019	46.45	46.89	46.04	46.75	5,327,785	+0.24(+0.52%)
Apr 23, 2019	45.60	46.76	45.47	46.51	6,263,450	+1.17(+2.58%)
Apr 22, 2019	45.24	45.53	44.70	45.34	4,229,440	+0.03(+0.07%)
Apr 18, 2019	45.18	45.59	44.65	45.31	4,582,900	+0.33(+0.73%)
Apr 17, 2019	45.17	45.34	43.96	44.98	6,647,819	-0.08(-0.18%)
Apr 16, 2019	45.95	45.95	44.74	45.06	9,741,204	-0.69(-1.51%)
Apr 15, 2019	47.27	47.57	45.64	45.75	7,343,531	-1.53(-3.24%)
Apr 12, 2019	47.40	47.68	46.94	47.28	3,802,000	+0.11(+0.23%)
Apr 11, 2019	48.06	48.24	46.85	47.17	5,198,573	-0.69(-1.44%)
Apr 10, 2019	47.34	47.96	47.15	47.86	3,548,257	+0.85(+1.81%)
Apr 09, 2019	47.19	47.65	46.85	47.01	5,090,906	-0.56(-1.18%)
Apr 08, 2019	47.23	47.63	46.37	47.57	5,562,925	+0.28(+0.59%)
Apr 05, 2019	47.08	47.54	46.67	47.29	5,977,000	+0.33(+0.70%)
Apr 04, 2019	47.68	47.82	46.58	46.96	6,941,691	-0.69(-1.45%)
Apr 03, 2019	47.75	48.60	47.40	47.65	9,741,795	+0.19(+0.40%)
Apr 02, 2019	47.42	47.78	46.20	47.46	9,697,140	+0.34(+0.72%)
Apr 01, 2019	46.50	47.31	46.16	47.12	9,314,937	+1.59(+3.49%)
Mar 29, 2019	46.18	46.37	45.01	45.53	6,643,700	-0.09(-0.20%)
Mar 28, 2019	45.34	45.71	44.87	45.62	8,347,430	+0.10(+0.22%)
Mar 27, 2019	46.29	46.29	45.24	45.52	7,813,555	-0.78(-1.68%)
Mar 26, 2019	47.28	47.88	45.96	46.30	9,711,814	-0.68(-1.45%)
Mar 25, 2019	46.75	47.54	46.42	46.98	6,976,071	+0.11(+0.23%)
Mar 22, 2019	48.31	48.45	46.28	46.87	11,117,600	-1.73(-3.56%)
Mar 21, 2019	46.08	48.83	45.90	48.60	13,971,322	+2.44(+5.29%)
Mar 20, 2019	46.37	47.09	46.13	46.16	14,269,927	-0.26(-0.56%)
Mar 19, 2019	45.61	47.29	45.29	46.42	16,098,737	+1.45(+3.22%)
Mar 18, 2019	44.93	45.16	44.12	44.97	10,210,167	+0.34(+0.76%)
Mar 15, 2019	44.02	45.11	43.91	44.63	20,494,100	+1.31(+3.02%)
Mar 14, 2019	43.73	43.93	43.23	43.32	7,321,916	-0.38(-0.87%)
Mar 13, 2019	42.83	43.95	42.56	43.70	7,773,561	+1.07(+2.51%)
Mar 12, 2019	43.07	43.15	42.56	42.63	6,474,861	-0.29(-0.68%)
Mar 11, 2019	42.23	43.10	41.99	42.92	9,450,917	+0.89(+2.12%)
Mar 08, 2019	41.01	42.12	40.89	42.03	8,735,100	+0.61(+1.47%)
Mar 07, 2019	42.43	42.47	41.18	41.42	10,469,009	-1.14(-2.68%)
Mar 06, 2019	41.95	42.86	41.86	42.56	12,535,242	+0.68(+1.62%)
Mar 05, 2019	41.84	42.00	41.05	41.88	7,536,621	+0.09(+0.22%)
Mar 04, 2019	43.06	43.25	41.31	41.79	12,127,893	-1.05(-2.45%)
Mar 01, 2019	42.60	43.18	42.18	42.84	9,422,500	+0.70(+1.66%)
Feb 28, 2019	41.78	42.35	41.67	42.14	12,247,775	+0.35(+0.84%)
Feb 27, 2019	42.06	42.36	41.61	41.79	8,492,491	-0.29(-0.69%)
Feb 26, 2019	41.82	42.68	41.72	42.08	9,194,170	+0.12(+0.29%)
Feb 25, 2019	41.82	42.21	41.00	41.96	12,314,887	+0.46(+1.11%)
Feb 22, 2019	42.00	42.25	41.25	41.50	13,074,700	-0.40(-0.95%)
Feb 21, 2019	42.70	42.86	41.67	41.90	16,644,377	-0.88(-2.06%)
Feb 20, 2019	44.67	45.56	42.48	42.78	21,067,092	-1.70(-3.82%)
Feb 19, 2019	44.45	44.79	43.50	44.48	17,261,228	-0.12(-0.27%)
Feb 15, 2019	45.47	45.60	44.14	44.60	17,152,400	-0.83(-1.83%)
Feb 14, 2019	44.09	46.59	43.79	45.43	22,526,788	+0.86(+1.93%)
Feb 13, 2019	42.93	45.33	42.84	44.57	51,693,664	+2.90(+6.96%)
Feb 12, 2019	40.34	42.24	40.11	41.67	33,319,858	+1.56(+3.89%)
Feb 11, 2019	43.80	43.80	39.85	40.11	44,891,152	-3.30(-7.60%)
Feb 08, 2019	43.78	43.93	42.88	43.41	19,275,200	-0.55(-1.25%)
Feb 07, 2019	43.21	44.33	43.05	43.96	17,321,992	+0.96(+2.23%)
Feb 06, 2019	45.00	45.00	42.53	43.00	34,606,792	-4.84(-10.12%)
Feb 05, 2019	46.93	48.09	46.61	47.84	8,638,974	+1.06(+2.27%)
Feb 04, 2019	46.32	47.03	46.07	46.78	10,626,718	+0.77(+1.67%)

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.