Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.85	50.13	49.27	50.09	2,023,119	+0.35(+0.71%)
Apr 29, 2019	49.81	50.16	48.98	49.74	2,168,290	+0.73(+1.49%)
Apr 26, 2019	48.53	49.01	48.47	49.01	965,918	+0.49(+1.01%)
Apr 25, 2019	48.13	48.70	47.97	48.52	647,505	+0.19(+0.38%)
Apr 24, 2019	48.25	48.61	48.16	48.34	600,721	+0.05(+0.10%)
Apr 23, 2019	48.10	48.47	48.02	48.29	1,033,035	+0.21(+0.45%)
Apr 22, 2019	47.64	48.09	47.47	48.07	687,052	+0.39(+0.82%)
Apr 18, 2019	48.05	48.38	47.62	47.68	1,751,328	-0.41(-0.85%)
Apr 17, 2019	48.62	48.69	48.04	48.09	813,371	-0.41(-0.85%)
Apr 16, 2019	48.16	48.67	48.08	48.50	802,008	+0.48(+1.00%)
Apr 15, 2019	48.05	48.28	47.98	48.02	579,271	-0.11(-0.22%)
Apr 12, 2019	48.29	48.68	47.97	48.13	1,216,152	+0.18(+0.37%)
Apr 11, 2019	47.69	48.08	47.57	47.96	1,143,470	+0.41(+0.86%)
Apr 10, 2019	47.23	47.62	47.05	47.55	499,655	+0.33(+0.70%)
Apr 09, 2019	47.34	47.37	46.96	47.21	560,433	-0.24(-0.51%)
Apr 08, 2019	47.50	47.70	47.33	47.46	752,065	-0.01(-0.02%)
Apr 05, 2019	47.34	47.66	47.27	47.47	769,335	+0.11(+0.23%)
Apr 04, 2019	47.12	47.60	47.05	47.36	615,678	+0.28(+0.60%)
Apr 03, 2019	47.33	47.34	46.83	47.08	870,766	+0.01(+0.02%)
Apr 02, 2019	47.49	47.59	47.00	47.07	708,864	-0.48(-1.01%)
Apr 01, 2019	47.08	47.56	46.98	47.55	1,011,753	+0.73(+1.56%)
Mar 29, 2019	47.05	47.10	46.74	46.81	1,142,843	+0.07(+0.15%)
Mar 28, 2019	46.65	46.89	46.30	46.74	907,700	+0.13(+0.27%)
Mar 27, 2019	46.57	46.87	46.46	46.62	752,567	+0.16(+0.34%)
Mar 26, 2019	46.17	46.53	46.06	46.46	702,963	+0.46(+1.00%)
Mar 25, 2019	46.15	46.50	45.92	46.00	1,066,847	-0.22(-0.49%)
Mar 22, 2019	46.41	46.65	46.12	46.23	822,576	-0.59(-1.25%)
Mar 21, 2019	46.25	47.03	46.02	46.81	858,093	+0.41(+0.88%)
Mar 20, 2019	46.82	47.18	46.38	46.40	1,396,257	-0.52(-1.10%)
Mar 19, 2019	47.62	47.80	46.83	46.92	1,265,525	-0.36(-0.76%)
Mar 18, 2019	46.81	47.49	46.76	47.28	1,212,817	+0.62(+1.32%)
Mar 15, 2019	46.66	47.08	46.64	46.67	2,128,420	-0.11(-0.23%)
Mar 14, 2019	46.61	46.88	46.48	46.77	939,787	+0.18(+0.38%)
Mar 13, 2019	46.71	46.96	46.57	46.60	1,332,878	+0.12(+0.25%)
Mar 12, 2019	46.24	46.70	46.24	46.48	1,245,989	+0.38(+0.83%)
Mar 11, 2019	46.05	46.16	45.88	46.10	1,050,453	+0.31(+0.68%)
Mar 08, 2019	45.38	45.86	45.31	45.79	1,066,667	+0.06(+0.13%)
Mar 07, 2019	46.16	46.19	45.57	45.73	1,259,549	-0.61(-1.31%)
Mar 06, 2019	46.80	47.07	46.31	46.33	912,814	-0.48(-1.02%)
Mar 05, 2019	46.99	46.99	46.40	46.81	812,960	-0.18(-0.37%)
Mar 04, 2019	46.95	47.46	46.70	46.99	1,412,076	+0.21(+0.44%)
Mar 01, 2019	46.77	47.09	46.57	46.78	1,200,077	+0.27(+0.59%)
Feb 28, 2019	46.53	46.67	46.37	46.51	1,838,348	+0.05(+0.11%)
Feb 27, 2019	46.32	46.65	46.21	46.46	1,161,624	-0.01(-0.02%)
Feb 26, 2019	46.67	46.98	46.46	46.47	1,123,241	-0.33(-0.70%)
Feb 25, 2019	46.81	47.25	46.79	46.80	1,086,554	+0.19(+0.40%)
Feb 22, 2019	46.48	46.65	46.25	46.62	1,050,219	+0.25(+0.55%)
Feb 21, 2019	46.26	46.77	46.16	46.36	1,284,529	+0.09(+0.19%)
Feb 20, 2019	45.84	46.45	45.59	46.27	1,381,059	+0.37(+0.81%)
Feb 19, 2019	45.70	46.11	45.36	45.90	1,301,297	+0.35(+0.77%)
Feb 15, 2019	45.24	45.59	45.15	45.55	1,948,709	+0.80(+1.79%)
Feb 14, 2019	45.43	45.44	44.74	44.75	2,423,040	-0.87(-1.90%)
Feb 13, 2019	44.91	46.06	44.83	45.62	1,472,546	+0.83(+1.85%)
Feb 12, 2019	43.66	45.16	43.63	44.79	2,488,017	+1.33(+3.05%)
Feb 11, 2019	45.05	45.05	43.08	43.46	3,655,666	-2.84(-6.13%)
Feb 08, 2019	46.42	46.66	45.82	46.30	1,018,028	-0.36(-0.77%)
Feb 07, 2019	46.57	46.82	46.22	46.66	826,632	-0.18(-0.37%)
Feb 06, 2019	46.72	46.94	46.62	46.84	605,496	-0.06(-0.12%)
Feb 05, 2019	46.85	46.90	46.53	46.90	657,867	+0.07(+0.15%)
Feb 04, 2019	46.76	46.86	46.41	46.83	592,990	-0.04(-0.08%)

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.