Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	46.79	47.32	46.60	47.25	3,632,487	+0.30(+0.65%)
Apr 29, 2019	47.45	47.68	46.89	46.95	3,569,659	-0.50(-1.05%)
Apr 26, 2019	47.71	47.71	47.14	47.45	4,239,255	-0.31(-0.66%)
Apr 25, 2019	48.56	48.56	47.44	47.76	3,284,230	-0.90(-1.84%)
Apr 24, 2019	45.14	49.23	44.85	48.66	7,538,643	-1.36(-2.71%)
Apr 23, 2019	49.40	50.08	49.31	50.01	2,634,299	+0.70(+1.41%)
Apr 22, 2019	49.39	49.61	49.24	49.32	1,563,265	-0.31(-0.63%)
Apr 18, 2019	49.46	49.68	49.33	49.63	1,970,242	+0.27(+0.55%)
Apr 17, 2019	49.49	49.83	49.24	49.36	2,156,106	+0.20(+0.41%)
Apr 16, 2019	49.41	49.61	49.07	49.16	2,198,007	-0.15(-0.30%)
Apr 15, 2019	49.26	49.45	48.95	49.31	1,830,892	+0.05(+0.10%)
Apr 12, 2019	48.89	49.28	48.89	49.26	1,140,300	+0.41(+0.85%)
Apr 11, 2019	48.41	48.87	48.09	48.85	1,447,122	+0.50(+1.03%)
Apr 10, 2019	48.22	48.36	48.02	48.35	1,277,575	+0.21(+0.43%)
Apr 09, 2019	48.53	48.61	48.06	48.14	1,682,483	-0.65(-1.32%)
Apr 08, 2019	48.66	48.79	48.26	48.79	1,599,998	+0.04(+0.09%)
Apr 05, 2019	48.44	48.75	48.36	48.74	2,122,788	+0.47(+0.97%)
Apr 04, 2019	47.90	48.67	47.84	48.27	3,084,439	+0.38(+0.78%)
Apr 03, 2019	47.46	48.07	47.46	47.90	3,732,165	+0.55(+1.16%)
Apr 02, 2019	46.51	47.40	46.51	47.35	4,508,720	+0.93(+1.99%)
Apr 01, 2019	45.41	46.47	45.24	46.42	3,759,202	+1.60(+3.57%)
Mar 29, 2019	44.93	44.97	44.61	44.82	2,601,706	+0.20(+0.45%)
Mar 28, 2019	44.81	44.86	44.26	44.62	2,205,422	+0.14(+0.32%)
Mar 27, 2019	44.96	44.99	44.24	44.48	2,361,208	-0.37(-0.83%)
Mar 26, 2019	45.10	45.10	44.63	44.85	1,253,627	+0.15(+0.34%)
Mar 25, 2019	44.80	45.05	44.54	44.70	1,458,162	-0.17(-0.38%)
Mar 22, 2019	45.47	45.63	44.85	44.87	1,884,066	-0.96(-2.09%)
Mar 21, 2019	45.14	46.04	45.05	45.83	1,574,028	+0.64(+1.42%)
Mar 20, 2019	45.46	45.50	44.82	45.19	2,604,137	-0.24(-0.52%)
Mar 19, 2019	45.39	45.67	45.26	45.43	2,652,145	+0.13(+0.29%)
Mar 18, 2019	45.21	45.41	45.11	45.29	1,721,795	+0.11(+0.25%)
Mar 15, 2019	44.85	45.38	44.69	45.18	3,875,238	+0.52(+1.17%)
Mar 14, 2019	44.80	44.84	44.51	44.66	2,162,088	-0.06(-0.13%)
Mar 13, 2019	44.74	45.07	44.54	44.71	1,831,591	+0.21(+0.47%)
Mar 12, 2019	44.55	44.79	44.36	44.51	1,323,695	+0.01(+0.03%)
Mar 11, 2019	44.08	44.60	44.06	44.49	1,258,755	+0.53(+1.20%)
Mar 08, 2019	43.90	44.11	43.73	43.97	1,978,593	-0.25(-0.56%)
Mar 07, 2019	44.43	44.45	43.82	44.21	1,674,348	-0.32(-0.71%)
Mar 06, 2019	44.92	44.92	44.49	44.53	1,341,339	-0.34(-0.76%)
Mar 05, 2019	44.95	45.12	44.76	44.87	1,802,558	+0.14(+0.32%)
Mar 04, 2019	45.17	45.24	44.35	44.73	1,767,992	-0.30(-0.67%)
Mar 01, 2019	44.82	45.15	44.53	45.03	2,212,611	+0.54(+1.21%)
Feb 28, 2019	44.52	44.68	44.40	44.49	2,205,097	-0.11(-0.24%)
Feb 27, 2019	44.39	44.65	44.13	44.60	1,460,904	-0.00(-0.01%)
Feb 26, 2019	44.85	45.13	44.50	44.61	2,784,095	-0.44(-0.97%)
Feb 25, 2019	44.88	45.16	44.83	45.04	2,383,949	+0.37(+0.84%)
Feb 22, 2019	44.45	44.87	44.34	44.67	2,002,671	+0.48(+1.08%)
Feb 21, 2019	44.17	44.40	44.03	44.19	2,479,392	-0.07(-0.16%)
Feb 20, 2019	43.87	44.40	43.82	44.26	2,418,285	+0.48(+1.09%)
Feb 19, 2019	43.76	43.95	43.47	43.78	1,976,956	-0.10(-0.24%)
Feb 15, 2019	43.52	43.96	43.44	43.89	2,592,996	+0.73(+1.69%)
Feb 14, 2019	43.39	43.41	43.12	43.16	2,531,208	-0.34(-0.77%)
Feb 13, 2019	43.43	43.69	43.20	43.49	1,685,175	+0.13(+0.31%)
Feb 12, 2019	42.86	43.45	42.75	43.36	2,288,895	+0.71(+1.67%)
Feb 11, 2019	42.83	43.01	42.58	42.65	1,751,289	-0.09(-0.21%)
Feb 08, 2019	42.23	42.74	42.23	42.74	2,025,904	+0.19(+0.46%)
Feb 07, 2019	42.25	42.74	42.14	42.55	1,958,121	+0.02(+0.06%)
Feb 06, 2019	42.45	42.88	42.40	42.52	2,351,837	-0.00(-0.01%)
Feb 05, 2019	42.00	42.53	41.96	42.53	2,730,319	+0.62(+1.48%)
Feb 04, 2019	41.63	41.91	41.44	41.91	2,460,191	+0.24(+0.58%)

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.