Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.55	47.98	47.37	47.67	822,363	+0.11(+0.23%)
Apr 29, 2019	47.54	47.60	47.42	47.56	507,292	-0.08(-0.17%)
Apr 26, 2019	47.65	47.82	47.49	47.64	783,000	+0.56(+1.19%)
Apr 25, 2019	47.23	47.24	46.89	47.08	663,533	-0.18(-0.38%)
Apr 24, 2019	47.50	47.50	47.09	47.26	1,049,181	-0.13(-0.27%)
Apr 23, 2019	48.08	48.08	47.20	47.39	1,199,141	-0.56(-1.17%)
Apr 22, 2019	48.32	48.43	47.87	47.95	602,412	-0.26(-0.54%)
Apr 18, 2019	48.62	48.71	48.11	48.21	752,900	-0.46(-0.95%)
Apr 17, 2019	48.86	48.88	48.40	48.67	3,313,454	-0.11(-0.23%)
Apr 16, 2019	48.83	48.89	48.64	48.78	998,931	+0.28(+0.58%)
Apr 15, 2019	48.90	48.92	48.42	48.50	1,256,521	-0.64(-1.30%)
Apr 12, 2019	49.30	49.30	48.94	49.14	1,851,900	+0.13(+0.27%)
Apr 11, 2019	49.30	49.30	48.90	49.01	613,458	-0.27(-0.55%)
Apr 10, 2019	49.69	49.78	49.28	49.28	1,040,404	-0.24(-0.48%)
Apr 09, 2019	49.90	49.90	49.44	49.52	1,511,737	-0.38(-0.76%)
Apr 08, 2019	50.21	50.22	49.75	49.90	3,530,614	-0.83(-1.64%)
Apr 05, 2019	50.66	50.92	50.62	50.73	389,600	+0.07(+0.14%)
Apr 04, 2019	50.81	50.93	50.53	50.66	708,616	-0.03(-0.06%)
Apr 03, 2019	50.76	50.91	50.56	50.69	738,149	+0.61(+1.22%)
Apr 02, 2019	50.12	50.21	49.95	50.08	649,902	+0.08(+0.16%)
Apr 01, 2019	50.00	50.09	49.65	50.00	1,487,743	-0.99(-1.94%)
Mar 29, 2019	51.27	51.30	50.76	50.99	1,034,100	-0.23(-0.45%)
Mar 28, 2019	51.53	51.59	51.13	51.22	808,832	-0.62(-1.20%)
Mar 27, 2019	51.39	51.93	51.17	51.84	2,003,247	+0.27(+0.52%)
Mar 26, 2019	51.56	51.78	51.29	51.57	881,288	-0.35(-0.67%)
Mar 25, 2019	51.88	52.00	51.76	51.92	527,807	+0.03(+0.06%)
Mar 22, 2019	52.22	52.59	51.66	51.89	851,600	-1.01(-1.91%)
Mar 21, 2019	53.75	54.13	52.81	52.90	1,946,084	-2.80(-5.03%)
Mar 20, 2019	55.35	55.84	55.28	55.70	1,352,821	+0.29(+0.52%)
Mar 19, 2019	55.49	55.58	55.06	55.41	1,003,565	-0.03(-0.05%)
Mar 18, 2019	55.19	55.44	55.10	55.44	2,039,217	+0.50(+0.91%)
Mar 15, 2019	54.55	54.95	54.54	54.94	1,288,700	+0.74(+1.37%)
Mar 14, 2019	54.10	54.29	54.06	54.20	634,573	+0.49(+0.91%)
Mar 13, 2019	53.65	53.86	53.50	53.71	474,088	+0.17(+0.32%)
Mar 12, 2019	53.59	53.84	53.47	53.54	804,598	+0.32(+0.60%)
Mar 11, 2019	52.85	53.30	52.70	53.22	962,333	+1.36(+2.62%)
Mar 08, 2019	51.43	51.88	51.40	51.86	524,900	+0.24(+0.46%)
Mar 07, 2019	51.54	51.81	51.54	51.62	478,907	-0.15(-0.29%)
Mar 06, 2019	51.73	51.81	51.62	51.77	582,404	-0.26(-0.50%)
Mar 05, 2019	51.66	52.03	51.61	52.03	704,881	+0.05(+0.10%)
Mar 04, 2019	52.15	52.27	51.63	51.98	976,753	-1.14(-2.15%)
Mar 01, 2019	53.32	53.45	53.07	53.12	610,000	+0.43(+0.82%)
Feb 28, 2019	52.83	52.95	52.69	52.69	444,668	-0.33(-0.62%)
Feb 27, 2019	52.94	53.10	52.91	53.02	593,997	+0.07(+0.13%)
Feb 26, 2019	52.92	52.97	52.78	52.95	467,960	+0.17(+0.32%)
Feb 25, 2019	53.05	53.06	52.67	52.78	590,606	-0.95(-1.77%)
Feb 22, 2019	53.75	53.91	53.58	53.73	622,500	+0.85(+1.61%)
Feb 21, 2019	52.92	52.95	52.80	52.88	381,194	-0.03(-0.06%)
Feb 20, 2019	52.80	53.10	52.68	52.91	1,318,872	+0.14(+0.27%)
Feb 19, 2019	52.65	52.91	52.57	52.77	608,597	-0.51(-0.96%)
Feb 15, 2019	53.02	53.41	53.01	53.28	602,300	+0.27(+0.51%)
Feb 14, 2019	52.82	53.16	52.65	53.01	714,807	+0.42(+0.80%)
Feb 13, 2019	52.88	52.90	52.45	52.59	663,438	+0.08(+0.15%)
Feb 12, 2019	52.54	52.73	52.37	52.51	750,668	+0.34(+0.65%)
Feb 11, 2019	52.32	52.53	52.00	52.17	613,413	-0.40(-0.76%)
Feb 08, 2019	52.50	52.66	52.25	52.57	412,600	-0.10(-0.19%)
Feb 07, 2019	52.84	52.84	52.27	52.67	637,116	-0.35(-0.66%)
Feb 06, 2019	53.44	53.44	52.91	53.02	449,440	-0.34(-0.64%)
Feb 05, 2019	53.11	53.41	53.02	53.36	608,137	+0.40(+0.76%)
Feb 04, 2019	52.89	53.04	52.70	52.96	599,851	+0.27(+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.