Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.76	50.38	49.69	50.24	3,358,232	+0.55(+1.11%)
Apr 29, 2019	49.54	49.87	49.37	49.69	2,469,560	+0.20(+0.40%)
Apr 26, 2019	48.49	49.64	48.40	49.49	2,544,908	+1.22(+2.52%)
Apr 25, 2019	48.59	48.72	48.24	48.28	1,985,765	-0.52(-1.08%)
Apr 24, 2019	48.66	48.96	48.43	48.80	2,115,741	+0.12(+0.24%)
Apr 23, 2019	48.55	48.84	48.33	48.69	2,523,833	+0.06(+0.12%)
Apr 22, 2019	48.74	49.00	48.50	48.63	2,544,925	-0.07(-0.15%)
Apr 18, 2019	48.54	48.82	48.09	48.70	1,450,735	+0.30(+0.62%)
Apr 17, 2019	48.78	48.78	48.04	48.40	1,474,659	-0.25(-0.51%)
Apr 16, 2019	48.58	49.05	48.36	48.65	2,330,193	+0.03(+0.07%)
Apr 15, 2019	48.07	48.65	47.88	48.62	1,916,935	+0.65(+1.35%)
Apr 12, 2019	47.79	48.20	47.73	47.97	2,052,248	+0.18(+0.38%)
Apr 11, 2019	48.14	48.24	47.40	47.79	2,210,157	-0.17(-0.35%)
Apr 10, 2019	47.69	47.96	47.36	47.95	3,448,201	+0.32(+0.68%)
Apr 09, 2019	47.80	47.99	47.29	47.63	2,742,603	-0.28(-0.59%)
Apr 08, 2019	47.28	47.97	47.28	47.91	2,291,574	+0.58(+1.23%)
Apr 05, 2019	46.93	47.34	46.74	47.33	2,044,927	+0.29(+0.62%)
Apr 04, 2019	47.25	47.39	46.87	47.04	1,775,976	-0.17(-0.37%)
Apr 03, 2019	46.84	47.32	46.63	47.21	2,996,286	+0.26(+0.55%)
Apr 02, 2019	46.84	47.17	46.59	46.95	4,912,296	+0.27(+0.59%)
Apr 01, 2019	47.91	48.04	46.24	46.68	3,818,833	-1.13(-2.37%)
Mar 29, 2019	47.40	47.90	47.37	47.81	1,888,668	+0.34(+0.72%)
Mar 28, 2019	47.63	47.96	47.33	47.47	1,295,483	+0.02(+0.05%)
Mar 27, 2019	47.89	48.17	47.24	47.44	2,924,222	-0.52(-1.09%)
Mar 26, 2019	47.25	48.00	47.25	47.97	2,563,443	+0.75(+1.59%)
Mar 25, 2019	47.32	47.43	46.93	47.22	2,431,449	-0.06(-0.12%)
Mar 22, 2019	46.94	47.70	46.91	47.28	3,830,984	+0.22(+0.46%)
Mar 21, 2019	45.21	47.29	45.08	47.06	5,009,990	+1.97(+4.38%)
Mar 20, 2019	45.46	45.70	45.04	45.09	3,399,444	-0.25(-0.55%)
Mar 19, 2019	45.14	45.64	45.08	45.34	2,970,842	+0.12(+0.26%)
Mar 18, 2019	45.22	45.42	45.04	45.22	1,881,789	+0.00(+0.00%)
Mar 15, 2019	44.96	45.24	44.75	45.22	4,196,068	+0.38(+0.85%)
Mar 14, 2019	44.83	45.14	44.50	44.84	2,950,400	+0.17(+0.37%)
Mar 13, 2019	45.13	45.16	44.28	44.67	3,589,607	-0.46(-1.02%)
Mar 12, 2019	45.30	45.57	45.12	45.13	2,903,808	+0.01(+0.02%)
Mar 11, 2019	45.26	45.26	44.71	45.12	5,029,879	-0.34(-0.75%)
Mar 08, 2019	45.44	45.73	45.28	45.46	2,670,083	+0.22(+0.48%)
Mar 07, 2019	45.35	45.65	45.18	45.24	2,439,267	-0.14(-0.31%)
Mar 06, 2019	45.66	45.79	45.06	45.39	2,369,177	-0.25(-0.55%)
Mar 05, 2019	45.48	45.80	45.33	45.64	2,100,057	+0.13(+0.29%)
Mar 04, 2019	46.99	47.08	45.15	45.50	4,188,357	-1.39(-2.97%)
Mar 01, 2019	46.54	46.91	46.43	46.89	2,938,705	+0.48(+1.03%)
Feb 28, 2019	46.09	46.51	45.85	46.42	3,526,927	+0.41(+0.90%)
Feb 27, 2019	46.20	46.35	45.75	46.00	3,648,369	-0.13(-0.29%)
Feb 26, 2019	46.32	46.51	45.77	46.14	3,436,086	+0.21(+0.47%)
Feb 25, 2019	46.99	46.99	45.72	45.92	5,061,301	-0.88(-1.89%)
Feb 22, 2019	46.70	46.99	45.99	46.80	6,727,932	-1.32(-2.74%)
Feb 21, 2019	48.21	48.28	47.60	48.12	2,684,643	-0.10(-0.21%)
Feb 20, 2019	47.34	48.52	47.19	48.22	3,729,228	+0.85(+1.79%)
Feb 19, 2019	46.82	47.95	46.79	47.37	5,195,071	+0.52(+1.11%)
Feb 15, 2019	47.05	47.08	45.97	46.85	8,870,296	+0.17(+0.37%)
Feb 14, 2019	46.80	47.41	46.57	46.68	4,114,116	-0.31(-0.67%)
Feb 13, 2019	46.78	47.03	46.39	46.99	3,915,995	+0.35(+0.76%)
Feb 12, 2019	45.87	46.78	45.87	46.64	4,475,489	+0.71(+1.54%)
Feb 11, 2019	45.95	46.16	44.67	45.93	7,024,143	+0.26(+0.56%)
Feb 08, 2019	45.64	46.12	45.23	45.67	6,444,546	-0.40(-0.86%)
Feb 07, 2019	46.66	47.74	45.81	46.07	10,630,989	-2.74(-5.61%)
Feb 06, 2019	48.79	49.08	48.42	48.81	3,249,391	+0.02(+0.03%)
Feb 05, 2019	48.53	48.93	48.47	48.79	2,834,552	+0.18(+0.37%)
Feb 04, 2019	48.53	48.77	48.21	48.61	2,695,448	+0.18(+0.37%)

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.