Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.98	43.37	42.82	43.09	909,769	+0.10(+0.23%)
Apr 29, 2019	42.97	43.03	42.86	42.99	561,210	-0.07(-0.17%)
Apr 26, 2019	43.07	43.23	42.93	43.06	866,222	+0.51(+1.19%)
Apr 25, 2019	42.69	42.70	42.38	42.56	734,058	-0.16(-0.38%)
Apr 24, 2019	42.94	42.94	42.56	42.72	1,160,695	-0.12(-0.27%)
Apr 23, 2019	43.46	43.46	42.67	42.84	1,326,594	-0.51(-1.17%)
Apr 22, 2019	43.68	43.78	43.27	43.34	666,440	-0.23(-0.54%)
Apr 18, 2019	43.95	44.03	43.49	43.58	832,923	-0.42(-0.95%)
Apr 17, 2019	44.17	44.18	43.75	43.99	3,665,631	-0.10(-0.23%)
Apr 16, 2019	44.14	44.19	43.97	44.09	1,105,104	+0.25(+0.58%)
Apr 15, 2019	44.20	44.22	43.77	43.84	1,390,073	-0.58(-1.30%)
Apr 12, 2019	44.56	44.56	44.24	44.42	2,048,733	+0.12(+0.27%)
Apr 11, 2019	44.56	44.56	44.20	44.30	678,660	-0.24(-0.55%)
Apr 10, 2019	44.92	45.00	44.55	44.55	1,150,985	-0.22(-0.48%)
Apr 09, 2019	45.11	45.11	44.69	44.76	1,672,415	-0.34(-0.76%)
Apr 08, 2019	45.39	45.40	44.97	45.11	3,905,872	-0.75(-1.64%)
Apr 05, 2019	45.79	46.03	45.76	45.86	431,009	+0.06(+0.14%)
Apr 04, 2019	45.93	46.04	45.68	45.79	783,932	-0.03(-0.06%)
Apr 03, 2019	45.88	46.02	45.70	45.82	816,604	+0.55(+1.22%)
Apr 02, 2019	45.30	45.39	45.15	45.27	718,978	+0.07(+0.16%)
Apr 01, 2019	45.20	45.28	44.88	45.20	1,645,870	-0.89(-1.94%)
Mar 29, 2019	46.34	46.37	45.88	46.09	1,144,011	-0.21(-0.45%)
Mar 28, 2019	46.58	46.63	46.22	46.30	894,800	-0.56(-1.20%)
Mar 27, 2019	46.45	46.94	46.25	46.86	2,216,166	+0.24(+0.52%)
Mar 26, 2019	46.61	46.81	46.36	46.62	974,957	-0.32(-0.67%)
Mar 25, 2019	46.90	47.00	46.78	46.93	583,906	+0.03(+0.06%)
Mar 22, 2019	47.20	47.54	46.70	46.90	942,114	-0.91(-1.91%)
Mar 21, 2019	48.59	48.93	47.74	47.82	2,152,927	-2.53(-5.03%)
Mar 20, 2019	50.03	50.48	49.97	50.35	1,496,608	+0.26(+0.52%)
Mar 19, 2019	50.16	50.24	49.77	50.09	1,110,231	-0.03(-0.05%)
Mar 18, 2019	49.89	50.11	49.81	50.11	2,255,959	+0.45(+0.91%)
Mar 15, 2019	49.31	49.67	49.30	49.66	1,425,672	+0.67(+1.37%)
Mar 14, 2019	48.90	49.07	48.87	48.99	702,019	+0.44(+0.91%)
Mar 13, 2019	48.50	48.69	48.36	48.55	524,477	+0.15(+0.32%)
Mar 12, 2019	48.44	48.67	48.33	48.40	890,116	+0.29(+0.60%)
Mar 11, 2019	47.77	48.18	47.64	48.11	1,064,616	+1.23(+2.62%)
Mar 08, 2019	46.49	46.90	46.46	46.88	580,690	+0.22(+0.46%)
Mar 07, 2019	46.59	46.83	46.59	46.66	529,808	-0.14(-0.29%)
Mar 06, 2019	46.76	46.84	46.66	46.80	644,306	-0.23(-0.50%)
Mar 05, 2019	46.70	47.03	46.65	47.03	779,800	+0.05(+0.10%)
Mar 04, 2019	47.14	47.25	46.67	46.99	1,080,569	-1.03(-2.15%)
Mar 01, 2019	48.20	48.32	47.97	48.02	674,835	+0.39(+0.82%)
Feb 28, 2019	47.75	47.86	47.63	47.63	491,930	-0.30(-0.62%)
Feb 27, 2019	47.85	48.00	47.83	47.93	657,131	+0.06(+0.13%)
Feb 26, 2019	47.84	47.88	47.71	47.86	517,698	+0.15(+0.32%)
Feb 25, 2019	47.95	47.96	47.61	47.71	653,379	-0.86(-1.77%)
Feb 22, 2019	48.59	48.73	48.43	48.57	688,663	+0.77(+1.61%)
Feb 21, 2019	47.84	47.86	47.73	47.80	421,710	-0.03(-0.06%)
Feb 20, 2019	47.73	48.00	47.62	47.83	1,459,051	+0.13(+0.27%)
Feb 19, 2019	47.59	47.83	47.52	47.70	673,283	-0.46(-0.96%)
Feb 15, 2019	47.93	48.28	47.92	48.16	666,316	+0.24(+0.51%)
Feb 14, 2019	47.75	48.05	47.59	47.92	790,781	+0.38(+0.80%)
Feb 13, 2019	47.80	47.82	47.41	47.54	733,952	+0.07(+0.15%)
Feb 12, 2019	47.49	47.66	47.34	47.47	830,454	+0.31(+0.65%)
Feb 11, 2019	47.29	47.49	47.00	47.16	678,610	-0.36(-0.76%)
Feb 08, 2019	47.46	47.60	47.23	47.52	456,454	-0.09(-0.19%)
Feb 07, 2019	47.76	47.76	47.25	47.61	704,833	-0.32(-0.66%)
Feb 06, 2019	48.31	48.31	47.83	47.93	497,209	-0.31(-0.64%)
Feb 05, 2019	48.01	48.28	47.93	48.23	672,774	+0.36(+0.76%)
Feb 04, 2019	47.81	47.94	47.64	47.87	663,607	+0.24(+0.51%)

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.