Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.05	47.43	46.09	46.34	564,421	-0.64(-1.37%)
Apr 29, 2019	46.49	47.27	46.29	46.99	597,388	+0.43(+0.93%)
Apr 26, 2019	45.97	46.68	45.69	46.55	662,258	+0.58(+1.26%)
Apr 25, 2019	45.65	46.26	45.03	45.97	531,087	+0.21(+0.46%)
Apr 24, 2019	44.48	46.62	44.31	45.76	1,166,419	+1.47(+3.31%)
Apr 23, 2019	44.70	45.29	43.72	44.30	810,290	-0.31(-0.69%)
Apr 22, 2019	44.62	45.07	44.13	44.60	574,246	-0.02(-0.04%)
Apr 18, 2019	43.32	44.67	43.32	44.62	667,778	+1.19(+2.73%)
Apr 17, 2019	44.20	44.78	43.22	43.44	779,202	-0.70(-1.58%)
Apr 16, 2019	45.07	45.27	43.66	44.13	913,763	-0.92(-2.05%)
Apr 15, 2019	45.34	45.42	44.75	45.06	539,835	-0.41(-0.90%)
Apr 12, 2019	45.94	45.94	45.03	45.46	689,415	-0.47(-1.03%)
Apr 11, 2019	45.59	46.30	45.55	45.94	583,865	+0.25(+0.56%)
Apr 10, 2019	45.61	45.88	45.06	45.68	507,244	-0.08(-0.18%)
Apr 09, 2019	45.08	45.94	44.73	45.76	935,946	+0.62(+1.36%)
Apr 08, 2019	46.76	46.99	45.06	45.15	791,432	-1.89(-4.02%)
Apr 05, 2019	46.32	47.10	45.90	47.04	635,432	+0.62(+1.33%)
Apr 04, 2019	46.33	46.57	45.63	46.42	977,035	+0.18(+0.39%)
Apr 03, 2019	47.17	47.17	46.18	46.24	622,101	-0.65(-1.39%)
Apr 02, 2019	46.44	47.00	45.85	46.90	859,067	-0.12(-0.25%)
Apr 01, 2019	48.42	48.60	46.22	47.01	998,491	-0.95(-1.98%)
Mar 29, 2019	47.17	48.38	47.11	47.96	1,254,858	+0.90(+1.91%)
Mar 28, 2019	45.84	47.45	45.68	47.07	1,505,534	+1.34(+2.93%)
Mar 27, 2019	45.28	46.06	45.05	45.73	1,215,817	+1.13(+2.54%)
Mar 26, 2019	44.54	45.05	44.30	44.59	998,130	+0.43(+0.96%)
Mar 25, 2019	44.96	45.16	43.70	44.17	1,333,154	-0.94(-2.09%)
Mar 22, 2019	44.16	45.29	43.71	45.11	3,851,124	+2.64(+6.21%)
Mar 21, 2019	42.66	43.08	42.29	42.47	603,637	-0.22(-0.51%)
Mar 20, 2019	42.82	43.17	42.23	42.69	496,087	+0.14(+0.32%)
Mar 19, 2019	42.88	42.95	41.79	42.56	810,194	-0.33(-0.76%)
Mar 18, 2019	42.97	43.20	41.92	42.88	654,050	+0.13(+0.30%)
Mar 15, 2019	42.12	43.16	41.89	42.76	1,805,949	+0.88(+2.10%)
Mar 14, 2019	41.99	42.16	41.20	41.88	703,610	-0.13(-0.30%)
Mar 13, 2019	41.15	42.60	41.15	42.00	1,668,416	+0.87(+2.11%)
Mar 12, 2019	40.40	41.89	40.13	41.13	827,161	+0.64(+1.59%)
Mar 11, 2019	40.53	40.74	40.13	40.49	539,083	-0.01(-0.02%)
Mar 08, 2019	39.96	40.59	39.41	40.50	547,779	+0.17(+0.43%)
Mar 07, 2019	40.44	40.98	39.83	40.33	714,090	-0.28(-0.69%)
Mar 06, 2019	41.12	41.30	40.53	40.61	1,012,098	-0.66(-1.60%)
Mar 05, 2019	40.29	41.67	39.37	41.27	1,943,547	+1.97(+5.00%)
Mar 04, 2019	39.32	39.73	38.61	39.30	1,028,765	+0.06(+0.16%)
Mar 01, 2019	39.92	41.24	38.91	39.24	1,837,853	-0.35(-0.89%)
Feb 28, 2019	38.46	39.65	38.05	39.59	1,084,054	+0.86(+2.22%)
Feb 27, 2019	38.50	41.03	38.22	38.73	3,193,967	+0.88(+2.32%)
Feb 26, 2019	37.97	38.30	37.57	37.85	1,662,801	-0.07(-0.19%)
Feb 25, 2019	38.32	38.76	37.53	37.93	930,810	-0.05(-0.12%)
Feb 22, 2019	37.20	38.07	36.87	37.97	1,127,793	+0.77(+2.07%)
Feb 21, 2019	39.52	39.52	37.04	37.20	2,664,338	-2.19(-5.56%)
Feb 20, 2019	39.48	39.85	39.01	39.40	667,560	+0.16(+0.42%)
Feb 19, 2019	39.89	40.29	39.15	39.23	1,531,027	-1.77(-4.31%)
Feb 15, 2019	39.86	41.03	39.47	41.00	1,188,069	+1.59(+4.02%)
Feb 14, 2019	39.07	39.84	38.99	39.41	441,120	+0.24(+0.62%)
Feb 13, 2019	39.70	40.00	38.71	39.17	938,826	-0.46(-1.17%)
Feb 12, 2019	39.88	40.28	39.37	39.63	825,538	-0.05(-0.11%)
Feb 11, 2019	38.98	39.84	38.92	39.68	934,778	+0.74(+1.91%)
Feb 08, 2019	38.91	39.30	38.29	38.93	1,141,041	-0.44(-1.12%)
Feb 07, 2019	38.63	39.66	38.44	39.37	959,590	+0.68(+1.77%)
Feb 06, 2019	39.47	39.88	38.38	38.69	1,509,390	-0.74(-1.87%)
Feb 05, 2019	37.88	40.00	37.67	39.43	3,774,946	+1.60(+4.24%)
Feb 04, 2019	37.30	39.29	37.22	37.82	8,748,662	+3.12(+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.