Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.28	47.66	46.31	46.57	561,679	-0.65(-1.37%)
Apr 29, 2019	46.71	47.50	46.51	47.22	594,486	+0.44(+0.93%)
Apr 26, 2019	46.20	46.91	45.91	46.78	659,041	+0.58(+1.26%)
Apr 25, 2019	45.88	46.49	45.25	46.20	528,507	+0.21(+0.46%)
Apr 24, 2019	44.69	46.85	44.53	45.99	1,160,753	+1.47(+3.31%)
Apr 23, 2019	44.92	45.51	43.93	44.51	806,354	-0.31(-0.69%)
Apr 22, 2019	44.84	45.29	44.35	44.82	571,456	-0.02(-0.04%)
Apr 18, 2019	43.53	44.88	43.53	44.84	664,534	+1.19(+2.73%)
Apr 17, 2019	44.41	45.00	43.43	43.65	775,416	-0.70(-1.58%)
Apr 16, 2019	45.29	45.49	43.87	44.35	909,324	-0.93(-2.05%)
Apr 15, 2019	45.56	45.64	44.97	45.28	537,212	-0.41(-0.90%)
Apr 12, 2019	46.16	46.16	45.25	45.69	686,066	-0.47(-1.03%)
Apr 11, 2019	45.81	46.52	45.77	46.16	581,028	+0.25(+0.56%)
Apr 10, 2019	45.83	46.10	45.28	45.90	504,780	-0.08(-0.18%)
Apr 09, 2019	45.30	46.16	44.95	45.99	931,399	+0.62(+1.36%)
Apr 08, 2019	46.99	47.22	45.28	45.37	787,588	-1.90(-4.02%)
Apr 05, 2019	46.54	47.33	46.12	47.27	632,345	+0.62(+1.33%)
Apr 04, 2019	46.56	46.80	45.85	46.65	972,288	+0.18(+0.39%)
Apr 03, 2019	47.40	47.40	46.41	46.47	619,079	-0.66(-1.39%)
Apr 02, 2019	46.67	47.23	46.08	47.12	854,894	-0.12(-0.25%)
Apr 01, 2019	48.65	48.84	46.44	47.24	993,641	-0.96(-1.98%)
Mar 29, 2019	47.40	48.62	47.34	48.20	1,248,762	+0.90(+1.91%)
Mar 28, 2019	46.06	47.68	45.90	47.30	1,498,220	+1.35(+2.93%)
Mar 27, 2019	45.50	46.29	45.27	45.95	1,209,910	+1.14(+2.54%)
Mar 26, 2019	44.76	45.27	44.52	44.81	993,281	+0.43(+0.96%)
Mar 25, 2019	45.18	45.38	43.91	44.38	1,326,678	-0.95(-2.09%)
Mar 22, 2019	44.38	45.51	43.92	45.33	3,832,416	+2.65(+6.21%)
Mar 21, 2019	42.86	43.29	42.50	42.68	600,705	-0.22(-0.51%)
Mar 20, 2019	43.03	43.38	42.44	42.90	493,678	+0.14(+0.32%)
Mar 19, 2019	43.09	43.16	41.99	42.76	806,258	-0.33(-0.76%)
Mar 18, 2019	43.18	43.41	42.13	43.09	650,873	+0.13(+0.30%)
Mar 15, 2019	42.33	43.37	42.09	42.96	1,797,176	+0.88(+2.10%)
Mar 14, 2019	42.19	42.36	41.40	42.08	700,192	-0.13(-0.30%)
Mar 13, 2019	41.35	42.81	41.35	42.21	1,660,311	+0.87(+2.11%)
Mar 12, 2019	40.60	42.09	40.32	41.34	823,142	+0.65(+1.59%)
Mar 11, 2019	40.73	40.93	40.32	40.69	536,464	-0.01(-0.02%)
Mar 08, 2019	40.15	40.79	39.61	40.70	545,118	+0.17(+0.43%)
Mar 07, 2019	40.63	41.18	40.02	40.52	710,621	-0.28(-0.69%)
Mar 06, 2019	41.32	41.50	40.73	40.81	1,007,182	-0.66(-1.60%)
Mar 05, 2019	40.49	41.87	39.56	41.47	1,934,106	+1.98(+5.00%)
Mar 04, 2019	39.51	39.92	38.80	39.50	1,023,767	+0.06(+0.16%)
Mar 01, 2019	40.12	41.44	39.10	39.43	1,828,925	-0.36(-0.89%)
Feb 28, 2019	38.65	39.84	38.24	39.79	1,078,788	+0.86(+2.22%)
Feb 27, 2019	38.69	41.23	38.41	38.92	3,178,451	+0.88(+2.32%)
Feb 26, 2019	38.16	38.49	37.76	38.04	1,654,723	-0.07(-0.19%)
Feb 25, 2019	38.50	38.95	37.71	38.11	926,288	-0.05(-0.12%)
Feb 22, 2019	37.38	38.26	37.05	38.16	1,122,315	+0.77(+2.07%)
Feb 21, 2019	39.71	39.71	37.22	37.38	2,651,395	-2.20(-5.56%)
Feb 20, 2019	39.67	40.04	39.20	39.59	664,318	+0.16(+0.42%)
Feb 19, 2019	40.09	40.49	39.34	39.42	1,523,589	-1.77(-4.31%)
Feb 15, 2019	40.05	41.23	39.66	41.20	1,182,297	+1.59(+4.02%)
Feb 14, 2019	39.26	40.03	39.18	39.61	438,977	+0.25(+0.62%)
Feb 13, 2019	39.90	40.20	38.90	39.36	934,265	-0.46(-1.17%)
Feb 12, 2019	40.08	40.48	39.56	39.82	821,527	-0.05(-0.11%)
Feb 11, 2019	39.17	40.03	39.11	39.87	930,237	+0.75(+1.91%)
Feb 08, 2019	39.10	39.50	38.48	39.12	1,135,498	-0.44(-1.12%)
Feb 07, 2019	38.82	39.85	38.62	39.56	954,928	+0.69(+1.77%)
Feb 06, 2019	39.66	40.07	38.57	38.88	1,502,058	-0.74(-1.87%)
Feb 05, 2019	38.06	40.20	37.85	39.62	3,756,608	+1.61(+4.24%)
Feb 04, 2019	37.48	39.48	37.40	38.01	8,706,163	+3.13(+8.98%)

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.