Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.70	51.85	50.74	51.27	2,598,529	-0.48(-0.93%)
Apr 29, 2019	51.28	51.91	51.25	51.75	1,294,153	+0.55(+1.07%)
Apr 26, 2019	50.91	51.39	50.68	51.20	2,313,500	+0.54(+1.07%)
Apr 25, 2019	51.23	51.23	50.62	50.66	1,573,892	-0.69(-1.34%)
Apr 24, 2019	51.30	52.02	51.00	51.35	2,204,013	+0.01(+0.02%)
Apr 23, 2019	51.07	51.50	50.82	51.34	2,917,591	+0.23(+0.45%)
Apr 22, 2019	52.33	52.33	50.88	51.11	2,252,723	-1.28(-2.44%)
Apr 18, 2019	52.56	52.81	52.17	52.39	2,172,500	-0.14(-0.27%)
Apr 17, 2019	52.40	52.89	52.29	52.53	2,403,946	+0.29(+0.56%)
Apr 16, 2019	52.10	52.34	51.69	52.24	2,080,024	+0.48(+0.93%)
Apr 15, 2019	51.74	51.94	51.09	51.76	1,784,961	+0.18(+0.35%)
Apr 12, 2019	51.82	52.22	50.91	51.58	2,476,400	+0.02(+0.04%)
Apr 11, 2019	51.74	52.13	51.46	51.56	2,633,349	-0.07(-0.14%)
Apr 10, 2019	51.06	51.69	50.92	51.63	2,421,245	+0.52(+1.02%)
Apr 09, 2019	51.15	51.31	50.77	51.11	2,063,100	-0.28(-0.54%)
Apr 08, 2019	50.16	51.52	50.16	51.39	3,892,361	+1.02(+2.03%)
Apr 05, 2019	49.86	50.40	49.79	50.37	2,286,200	+0.71(+1.43%)
Apr 04, 2019	48.94	49.98	48.73	49.66	2,302,920	+0.85(+1.74%)
Apr 03, 2019	48.20	49.20	47.96	48.81	2,864,312	+0.87(+1.81%)
Apr 02, 2019	48.31	48.39	47.74	47.94	1,284,722	-0.27(-0.56%)
Apr 01, 2019	48.00	48.66	47.90	48.21	2,290,084	+0.68(+1.43%)
Mar 29, 2019	47.53	47.92	47.14	47.53	3,071,000	+0.24(+0.51%)
Mar 28, 2019	47.50	47.90	47.29	47.29	2,733,862	-0.29(-0.61%)
Mar 27, 2019	47.81	47.91	47.09	47.58	3,158,717	+0.26(+0.55%)
Mar 26, 2019	45.81	48.14	45.81	47.32	6,169,149	+1.79(+3.93%)
Mar 25, 2019	45.49	46.27	45.20	45.53	3,424,224	+0.47(+1.04%)
Mar 22, 2019	45.89	46.11	45.04	45.06	2,970,000	-1.04(-2.26%)
Mar 21, 2019	45.97	46.47	45.75	46.10	4,693,036	-0.06(-0.13%)
Mar 20, 2019	47.00	47.20	45.96	46.16	5,196,574	-1.06(-2.24%)
Mar 19, 2019	47.65	48.08	47.13	47.22	1,989,969	-0.42(-0.88%)
Mar 18, 2019	47.75	47.84	47.23	47.64	3,238,258	-0.06(-0.13%)
Mar 15, 2019	48.11	48.29	47.66	47.70	6,755,100	-0.54(-1.12%)
Mar 14, 2019	49.02	49.11	47.97	48.24	5,885,820	-0.46(-0.94%)
Mar 13, 2019	49.46	49.89	48.29	48.70	3,821,306	-0.74(-1.50%)
Mar 12, 2019	49.33	49.63	49.18	49.44	1,964,936	+0.36(+0.73%)
Mar 11, 2019	49.13	49.14	48.58	49.08	3,113,224	+0.07(+0.14%)
Mar 08, 2019	48.59	49.03	48.35	49.01	1,856,300	-0.13(-0.26%)
Mar 07, 2019	50.03	50.03	48.77	49.14	2,499,662	-0.88(-1.76%)
Mar 06, 2019	50.28	50.42	49.69	50.02	2,225,934	-0.18(-0.36%)
Mar 05, 2019	49.94	50.23	49.75	50.20	2,081,790	+0.09(+0.18%)
Mar 04, 2019	51.08	51.18	49.69	50.11	2,029,449	-0.68(-1.34%)
Mar 01, 2019	50.60	50.93	50.38	50.79	2,426,000	+0.58(+1.16%)
Feb 28, 2019	49.75	50.41	49.18	50.21	2,865,901	+0.59(+1.19%)
Feb 27, 2019	50.19	50.28	49.45	49.62	2,439,060	-0.85(-1.68%)
Feb 26, 2019	50.50	50.65	49.97	50.47	2,002,928	-0.11(-0.22%)
Feb 25, 2019	51.94	51.94	50.54	50.58	2,584,592	-1.11(-2.15%)
Feb 22, 2019	50.99	51.70	50.60	51.69	3,410,400	+0.77(+1.51%)
Feb 21, 2019	51.20	51.21	50.54	50.92	1,901,536	-0.28(-0.55%)
Feb 20, 2019	50.51	51.63	50.45	51.20	4,225,797	+0.63(+1.25%)
Feb 19, 2019	50.60	50.82	50.29	50.57	4,189,727	-0.07(-0.14%)
Feb 15, 2019	48.60	51.07	48.46	50.64	6,830,800	+1.54(+3.14%)
Feb 14, 2019	48.33	49.63	48.15	49.10	4,477,353	+0.67(+1.38%)
Feb 13, 2019	48.64	48.79	48.19	48.43	3,068,389	+0.05(+0.10%)
Feb 12, 2019	48.31	48.76	48.13	48.38	3,191,349	+0.29(+0.60%)
Feb 11, 2019	49.18	49.61	47.94	48.09	2,567,041	-1.47(-2.97%)
Feb 08, 2019	48.97	49.56	48.64	49.56	1,781,600	+0.41(+0.83%)
Feb 07, 2019	49.52	49.58	48.53	49.15	1,483,077	-0.63(-1.27%)
Feb 06, 2019	49.94	50.19	49.59	49.78	1,771,165	-0.03(-0.06%)
Feb 05, 2019	49.54	49.99	49.35	49.81	2,355,222	+0.30(+0.61%)
Feb 04, 2019	49.57	49.79	49.26	49.51	1,590,621	-0.16(-0.32%)

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.