Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.62	47.72	47.22	47.58	24,511,246	-0.15(-0.32%)
Apr 29, 2019	47.34	47.81	47.24	47.73	19,116,482	+0.21(+0.45%)
Apr 26, 2019	47.64	47.94	47.35	47.52	21,179,578	-0.38(-0.80%)
Apr 25, 2019	48.01	48.29	47.63	47.90	18,256,064	-0.47(-0.97%)
Apr 24, 2019	48.17	48.60	48.12	48.37	15,535,139	+0.16(+0.34%)
Apr 23, 2019	47.99	48.21	47.79	48.21	22,102,048	+0.30(+0.62%)
Apr 22, 2019	47.76	48.13	47.71	47.91	14,053,803	-0.05(-0.11%)
Apr 18, 2019	48.16	48.21	47.72	47.96	21,557,052	+0.08(+0.16%)
Apr 17, 2019	48.63	48.74	47.86	47.89	28,727,312	-0.54(-1.12%)
Apr 16, 2019	48.15	48.92	48.14	48.43	23,182,164	+0.33(+0.69%)
Apr 15, 2019	47.96	48.14	47.83	48.10	14,343,525	+0.23(+0.48%)
Apr 12, 2019	47.56	47.92	47.44	47.87	16,852,976	+0.59(+1.24%)
Apr 11, 2019	47.56	47.58	47.04	47.28	15,505,796	-0.32(-0.68%)
Apr 10, 2019	46.87	47.60	46.87	47.60	15,824,520	+0.68(+1.45%)
Apr 09, 2019	46.84	47.13	46.65	46.92	18,236,412	-0.26(-0.56%)
Apr 08, 2019	46.94	47.25	46.59	47.19	16,297,815	+0.24(+0.51%)
Apr 05, 2019	46.98	47.29	46.88	46.95	16,248,312	+0.06(+0.13%)
Apr 04, 2019	47.09	47.35	46.65	46.89	19,299,214	-0.12(-0.25%)
Apr 03, 2019	46.87	47.15	46.54	47.01	24,979,918	+0.29(+0.62%)
Apr 02, 2019	46.48	46.82	46.45	46.72	20,429,582	+0.26(+0.56%)
Apr 01, 2019	46.03	46.49	45.96	46.46	23,936,856	+0.84(+1.83%)
Mar 29, 2019	45.38	45.63	45.09	45.62	23,173,116	+0.53(+1.18%)
Mar 28, 2019	44.95	45.37	44.80	45.09	15,495,670	+0.19(+0.41%)
Mar 27, 2019	45.04	45.34	44.57	44.91	24,196,954	-0.08(-0.17%)
Mar 26, 2019	44.95	45.20	44.79	44.98	20,995,882	+0.42(+0.95%)
Mar 25, 2019	44.53	44.73	44.14	44.56	22,217,756	-0.01(-0.02%)
Mar 22, 2019	45.56	45.75	44.53	44.57	28,328,140	-1.01(-2.22%)
Mar 21, 2019	44.85	45.83	44.82	45.58	23,764,988	+0.57(+1.28%)
Mar 20, 2019	44.92	45.52	44.66	45.01	25,016,522	-0.04(-0.09%)
Mar 19, 2019	45.45	45.63	44.91	45.05	24,372,548	-0.17(-0.37%)
Mar 18, 2019	45.02	45.58	44.86	45.22	22,445,438	+0.26(+0.58%)
Mar 15, 2019	44.74	45.31	44.73	44.96	51,642,312	+0.39(+0.87%)
Mar 14, 2019	44.47	44.75	44.37	44.57	22,737,964	+0.13(+0.29%)
Mar 13, 2019	44.29	44.66	44.06	44.44	24,338,542	+0.37(+0.84%)
Mar 12, 2019	43.95	44.18	43.67	44.07	23,058,216	+0.19(+0.44%)
Mar 11, 2019	43.22	44.02	43.18	43.87	21,133,396	+0.72(+1.66%)
Mar 08, 2019	42.86	43.21	42.68	43.16	21,516,270	-0.19(-0.43%)
Mar 07, 2019	43.56	43.92	43.27	43.34	26,281,684	-0.32(-0.74%)
Mar 06, 2019	43.41	43.76	43.03	43.66	23,294,454	+0.31(+0.72%)
Mar 05, 2019	43.20	43.53	43.07	43.35	17,722,448	+0.12(+0.27%)
Mar 04, 2019	43.65	43.87	42.78	43.23	22,156,062	-0.21(-0.49%)
Mar 01, 2019	43.94	44.02	43.33	43.44	28,026,616	-0.30(-0.70%)
Feb 28, 2019	43.56	43.91	43.39	43.75	35,976,440	+0.15(+0.35%)
Feb 27, 2019	43.27	43.65	43.00	43.60	23,591,826	+0.35(+0.80%)
Feb 26, 2019	42.68	43.44	42.66	43.25	22,844,094	+0.33(+0.77%)
Feb 25, 2019	42.54	43.10	42.54	42.92	27,184,306	+0.57(+1.36%)
Feb 22, 2019	42.00	42.44	41.90	42.34	26,043,750	+0.59(+1.42%)
Feb 21, 2019	41.86	42.02	41.58	41.75	19,043,856	-0.19(-0.44%)
Feb 20, 2019	42.00	42.08	41.70	41.94	20,499,976	-0.02(-0.04%)
Feb 19, 2019	41.58	42.19	41.58	41.96	23,909,534	+0.19(+0.45%)
Feb 15, 2019	41.26	41.91	40.93	41.77	35,725,664	+0.87(+2.13%)
Feb 14, 2019	41.28	41.98	40.85	40.90	56,306,008	+0.76(+1.89%)
Feb 13, 2019	40.44	40.52	39.82	40.14	33,362,844	-0.33(-0.81%)
Feb 12, 2019	39.95	40.69	39.85	40.47	28,015,794	+0.26(+0.65%)
Feb 11, 2019	40.00	40.32	39.83	40.21	22,737,720	+0.33(+0.83%)
Feb 08, 2019	39.21	39.89	39.13	39.88	21,782,530	+0.41(+1.05%)
Feb 07, 2019	39.88	39.99	39.29	39.46	24,014,396	-0.66(-1.64%)
Feb 06, 2019	39.82	40.22	39.67	40.12	20,940,272	+0.19(+0.47%)
Feb 05, 2019	40.07	40.11	39.78	39.94	19,396,538	-0.08(-0.19%)
Feb 04, 2019	39.90	40.11	39.82	40.01	18,568,686	+0.01(+0.02%)

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.