Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	53.50	53.72	52.18	52.46	5,250,899	-0.97(-1.82%)
Apr 29, 2019	53.61	53.68	53.09	53.44	3,514,480	+0.01(+0.01%)
Apr 26, 2019	52.46	53.65	51.74	53.43	4,563,841	+0.58(+1.10%)
Apr 25, 2019	54.12	54.24	52.36	52.85	5,849,247	-1.22(-2.27%)
Apr 24, 2019	55.75	55.93	54.04	54.07	7,274,602	-1.62(-2.91%)
Apr 23, 2019	53.13	56.01	52.69	55.70	21,820,986	+5.93(+11.91%)
Apr 22, 2019	51.49	51.49	49.45	49.77	6,907,802	-2.15(-4.15%)
Apr 18, 2019	51.64	52.30	51.21	51.93	2,770,613	+0.40(+0.77%)
Apr 17, 2019	52.21	52.48	51.51	51.53	3,335,352	-0.48(-0.92%)
Apr 16, 2019	51.12	52.18	51.12	52.01	3,278,286	+0.42(+0.82%)
Apr 15, 2019	51.47	51.91	51.17	51.59	2,993,175	+0.13(+0.26%)
Apr 12, 2019	52.07	52.44	51.22	51.45	3,039,353	-0.32(-0.61%)
Apr 11, 2019	52.97	53.25	51.69	51.77	3,268,151	-1.00(-1.89%)
Apr 10, 2019	53.71	54.57	52.43	52.77	4,385,412	-0.69(-1.30%)
Apr 09, 2019	53.42	53.89	53.28	53.46	2,585,720	-0.27(-0.49%)
Apr 08, 2019	53.25	54.29	53.02	53.73	3,444,636	+0.60(+1.13%)
Apr 05, 2019	54.21	54.78	53.10	53.13	3,873,627	-1.08(-1.99%)
Apr 04, 2019	52.66	54.22	52.55	54.21	3,384,172	+1.81(+3.45%)
Apr 03, 2019	52.56	53.06	52.25	52.40	2,758,383	+0.10(+0.20%)
Apr 02, 2019	51.94	52.51	51.72	52.29	3,005,109	+0.49(+0.94%)
Apr 01, 2019	51.14	51.86	51.00	51.81	3,392,679	+1.06(+2.09%)
Mar 29, 2019	51.31	51.42	50.49	50.74	3,617,219	-0.21(-0.42%)
Mar 28, 2019	52.17	52.76	50.93	50.96	4,239,413	-0.65(-1.26%)
Mar 27, 2019	51.00	52.34	51.00	51.61	3,946,044	+0.77(+1.51%)
Mar 26, 2019	51.18	51.85	50.43	50.84	3,296,205	+0.13(+0.25%)
Mar 25, 2019	49.29	51.43	49.26	50.72	3,754,297	+1.25(+2.54%)
Mar 22, 2019	50.46	50.67	49.32	49.46	3,418,001	-1.03(-2.03%)
Mar 21, 2019	50.06	50.59	49.91	50.49	3,858,238	+0.26(+0.51%)
Mar 20, 2019	50.84	51.11	49.93	50.23	2,400,934	-0.77(-1.50%)
Mar 19, 2019	50.78	51.40	50.68	51.00	3,528,486	+0.49(+0.98%)
Mar 18, 2019	49.69	50.59	49.46	50.50	3,097,117	+0.83(+1.66%)
Mar 15, 2019	50.08	50.30	49.38	49.68	6,399,458	-0.36(-0.72%)
Mar 14, 2019	49.70	50.23	49.31	50.03	3,419,991	-0.09(-0.17%)
Mar 13, 2019	51.03	51.03	49.83	50.12	4,847,093	-0.81(-1.59%)
Mar 12, 2019	51.09	51.14	50.24	50.93	3,636,244	+0.11(+0.22%)
Mar 11, 2019	49.53	50.85	49.52	50.82	3,572,801	+1.30(+2.63%)
Mar 08, 2019	49.95	49.95	48.70	49.52	4,682,143	-0.88(-1.74%)
Mar 07, 2019	50.98	51.60	50.26	50.40	4,541,482	-0.77(-1.50%)
Mar 06, 2019	52.61	52.98	50.76	51.17	5,695,660	-0.96(-1.84%)
Mar 05, 2019	49.37	52.53	49.07	52.12	15,163,365	+3.55(+7.31%)
Mar 04, 2019	50.00	50.06	48.51	48.57	7,465,859	-1.19(-2.39%)
Mar 01, 2019	49.97	50.82	49.71	49.76	4,914,923	+0.42(+0.84%)
Feb 28, 2019	49.59	49.78	48.67	49.35	6,963,698	-0.23(-0.47%)
Feb 27, 2019	48.50	49.74	48.40	49.58	5,627,360	+1.18(+2.45%)
Feb 26, 2019	48.31	48.97	47.78	48.40	4,356,146	+0.27(+0.56%)
Feb 25, 2019	47.31	48.69	47.29	48.13	7,217,309	+1.09(+2.31%)
Feb 22, 2019	47.58	47.59	46.78	47.04	4,087,398	-0.62(-1.30%)
Feb 21, 2019	48.00	48.44	47.55	47.66	2,507,132	-0.17(-0.35%)
Feb 20, 2019	48.46	48.75	47.78	47.83	2,716,394	-0.58(-1.19%)
Feb 19, 2019	48.22	48.67	48.00	48.40	4,229,873	+0.23(+0.47%)
Feb 15, 2019	48.53	48.55	47.77	48.18	3,481,295	-0.07(-0.15%)
Feb 14, 2019	47.94	48.74	47.35	48.25	3,949,588	-0.35(-0.72%)
Feb 13, 2019	48.43	48.80	47.42	48.60	3,539,352	+0.29(+0.59%)
Feb 12, 2019	47.44	48.74	47.30	48.32	4,542,718	+1.28(+2.72%)
Feb 11, 2019	47.50	47.50	46.04	47.04	5,542,624	-0.36(-0.76%)
Feb 08, 2019	48.43	48.49	47.17	47.40	5,235,423	-1.23(-2.52%)
Feb 07, 2019	48.61	49.13	48.26	48.62	4,050,254	-0.20(-0.42%)
Feb 06, 2019	49.49	49.65	48.62	48.83	2,850,338	-0.96(-1.92%)
Feb 05, 2019	49.23	50.19	49.14	49.78	3,835,439	+0.75(+1.54%)
Feb 04, 2019	48.69	49.20	48.24	49.03	4,585,674	+0.30(+0.61%)

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.