Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.39	49.48	48.43	48.81	190,783,904	-0.96(-1.93%)
Apr 29, 2019	49.72	50.10	49.59	49.77	91,164,568	+0.08(+0.15%)
Apr 26, 2019	49.84	49.87	49.16	49.70	76,667,888	-0.24(-0.48%)
Apr 25, 2019	50.31	50.54	49.89	49.93	76,162,424	-0.46(-0.91%)
Apr 24, 2019	50.44	50.71	50.36	50.39	72,070,800	-0.08(-0.15%)
Apr 23, 2019	49.73	50.53	49.60	50.47	95,843,488	+0.72(+1.44%)
Apr 22, 2019	49.34	49.85	49.22	49.75	79,903,840	+0.16(+0.33%)
Apr 18, 2019	49.41	49.66	49.26	49.59	99,470,392	+0.18(+0.36%)
Apr 17, 2019	48.54	49.47	48.31	49.41	118,786,472	+0.94(+1.95%)
Apr 16, 2019	48.52	48.98	48.30	48.47	105,603,576	+0.00(+0.01%)
Apr 15, 2019	48.30	48.61	48.16	48.46	72,061,192	+0.09(+0.18%)
Apr 12, 2019	48.45	48.68	47.73	48.37	114,125,976	-0.02(-0.04%)
Apr 11, 2019	48.86	48.89	48.27	48.39	85,884,072	-0.41(-0.83%)
Apr 10, 2019	48.33	48.83	48.21	48.80	89,132,936	+0.27(+0.56%)
Apr 09, 2019	48.73	49.34	48.46	48.53	147,019,168	-0.15(-0.30%)
Apr 08, 2019	47.78	48.70	47.76	48.67	106,352,800	+0.75(+1.57%)
Apr 05, 2019	47.79	47.94	47.66	47.92	76,164,288	+0.32(+0.67%)
Apr 04, 2019	47.38	47.77	46.98	47.60	78,547,720	+0.08(+0.17%)
Apr 03, 2019	47.01	47.80	46.98	47.52	95,646,544	+0.32(+0.69%)
Apr 02, 2019	46.48	47.30	46.47	47.19	93,522,616	+0.68(+1.45%)
Apr 01, 2019	46.62	46.63	45.82	46.52	116,426,424	+0.31(+0.68%)
Mar 29, 2019	46.18	46.24	45.86	46.20	96,873,016	+0.30(+0.65%)
Mar 28, 2019	45.96	46.11	45.62	45.91	85,329,528	+0.06(+0.13%)
Mar 27, 2019	45.91	46.16	45.38	45.84	122,647,736	+0.41(+0.90%)
Mar 26, 2019	46.62	46.92	44.90	45.44	204,641,232	-0.47(-1.03%)
Mar 25, 2019	46.58	46.70	45.39	45.91	180,083,376	-0.56(-1.21%)
Mar 22, 2019	47.52	48.09	46.41	46.47	174,340,928	-0.98(-2.07%)
Mar 21, 2019	46.22	47.76	46.17	47.45	209,681,264	+1.69(+3.68%)
Mar 20, 2019	45.30	46.09	44.93	45.77	127,555,464	+0.40(+0.87%)
Mar 19, 2019	45.82	45.97	45.22	45.37	130,058,656	-0.36(-0.79%)
Mar 18, 2019	45.20	45.83	45.19	45.73	107,730,184	+0.46(+1.02%)
Mar 15, 2019	44.96	45.57	44.69	45.27	160,508,384	+0.58(+1.30%)
Mar 14, 2019	44.73	44.78	44.41	44.69	96,824,704	+0.49(+1.11%)
Mar 13, 2019	44.33	44.59	44.01	44.20	127,505,888	+0.19(+0.44%)
Mar 12, 2019	43.78	44.43	43.63	44.01	133,433,672	+0.49(+1.12%)
Mar 11, 2019	42.69	43.57	42.65	43.52	131,537,208	+1.46(+3.46%)
Mar 08, 2019	41.43	42.10	41.23	42.06	98,662,976	+0.10(+0.24%)
Mar 07, 2019	42.29	42.43	41.84	41.96	101,812,112	-0.49(-1.16%)
Mar 06, 2019	42.49	42.69	42.31	42.45	85,478,360	-0.25(-0.58%)
Mar 05, 2019	42.80	42.81	42.46	42.70	81,097,600	-0.08(-0.18%)
Mar 04, 2019	42.74	43.24	42.32	42.77	112,734,872	+0.21(+0.50%)
Mar 01, 2019	42.39	42.60	42.05	42.56	106,419,760	+0.44(+1.05%)
Feb 28, 2019	42.40	42.55	42.06	42.12	115,800,512	-0.42(-0.98%)
Feb 27, 2019	42.13	42.57	42.02	42.54	114,400,608	+0.13(+0.31%)
Feb 26, 2019	42.25	42.64	42.12	42.40	69,972,656	+0.02(+0.06%)
Feb 25, 2019	42.36	42.78	42.31	42.38	89,860,728	+0.31(+0.73%)
Feb 22, 2019	41.74	42.08	41.69	42.07	77,753,216	+0.46(+1.12%)
Feb 21, 2019	41.79	41.93	41.42	41.61	70,897,120	-0.24(-0.56%)
Feb 20, 2019	41.64	42.16	41.59	41.85	107,322,992	+0.27(+0.64%)
Feb 19, 2019	41.28	41.70	41.23	41.58	77,960,672	+0.12(+0.30%)
Feb 15, 2019	41.66	41.77	41.29	41.45	101,242,680	-0.09(-0.22%)
Feb 14, 2019	41.28	41.66	41.20	41.55	89,635,560	+0.15(+0.36%)
Feb 13, 2019	41.69	41.95	41.33	41.40	92,352,720	-0.17(-0.42%)
Feb 12, 2019	41.38	41.59	41.28	41.57	91,395,368	+0.36(+0.86%)
Feb 11, 2019	41.61	41.65	41.17	41.21	86,117,824	-0.24(-0.58%)
Feb 08, 2019	41.11	41.51	40.97	41.45	97,925,448	-0.08(-0.20%)
Feb 07, 2019	41.89	42.26	41.39	41.54	130,460,336	-0.80(-1.89%)
Feb 06, 2019	42.44	42.66	42.00	42.34	116,145,472	+0.01(+0.03%)
Feb 05, 2019	42.00	42.54	41.88	42.32	148,447,680	+0.71(+1.71%)
Feb 04, 2019	40.68	41.71	40.65	41.61	129,254,624	+1.15(+2.84%)

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.