Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	54.79	55.02	53.55	53.87	417,118	-0.94(-1.72%)
Apr 29, 2019	53.73	54.97	53.73	54.81	348,759	+1.16(+2.17%)
Apr 26, 2019	52.56	53.83	52.56	53.65	488,062	+0.97(+1.84%)
Apr 25, 2019	53.44	53.44	52.62	52.68	332,134	-1.05(-1.95%)
Apr 24, 2019	53.81	54.93	53.54	53.73	434,469	-0.13(-0.24%)
Apr 23, 2019	53.19	54.30	53.19	53.86	434,244	+0.64(+1.20%)
Apr 22, 2019	54.16	54.79	53.07	53.22	447,569	-0.96(-1.78%)
Apr 18, 2019	53.87	54.45	53.40	54.18	416,853	+0.79(+1.47%)
Apr 17, 2019	52.71	53.66	52.33	53.39	523,861	+0.68(+1.29%)
Apr 16, 2019	52.15	52.90	51.64	52.71	310,116	+0.86(+1.65%)
Apr 15, 2019	51.08	52.11	50.88	51.85	493,723	+0.99(+1.94%)
Apr 12, 2019	50.72	51.72	50.72	50.87	461,316	+0.47(+0.94%)
Apr 11, 2019	50.53	50.86	49.91	50.39	248,704	-0.15(-0.29%)
Apr 10, 2019	50.32	50.83	49.97	50.54	448,864	+0.23(+0.45%)
Apr 09, 2019	50.22	50.62	49.71	50.31	315,499	-0.17(-0.33%)
Apr 08, 2019	50.55	50.70	49.84	50.48	358,757	+0.28(+0.56%)
Apr 05, 2019	50.17	50.66	49.94	50.20	392,050	+0.38(+0.76%)
Apr 04, 2019	49.34	50.44	49.25	49.82	448,566	+0.66(+1.33%)
Apr 03, 2019	49.29	50.08	49.11	49.17	307,400	-0.31(-0.62%)
Apr 02, 2019	49.87	50.59	49.32	49.47	579,524	-0.83(-1.65%)
Apr 01, 2019	48.15	50.32	48.12	50.31	502,730	+2.38(+4.97%)
Mar 29, 2019	47.88	48.57	47.33	47.93	654,712	+0.04(+0.09%)
Mar 28, 2019	48.20	48.73	47.65	47.88	423,249	-0.22(-0.45%)
Mar 27, 2019	48.72	48.82	47.87	48.10	414,111	-0.34(-0.70%)
Mar 26, 2019	48.60	48.92	48.06	48.44	411,284	+0.29(+0.60%)
Mar 25, 2019	48.26	48.57	47.75	48.15	458,859	-0.42(-0.86%)
Mar 22, 2019	49.22	49.22	48.27	48.57	485,090	-0.77(-1.56%)
Mar 21, 2019	47.70	49.54	47.54	49.34	509,884	+1.30(+2.71%)
Mar 20, 2019	49.00	49.00	47.44	48.04	797,879	-1.33(-2.69%)
Mar 19, 2019	49.37	49.87	49.14	49.37	565,252	+0.06(+0.12%)
Mar 18, 2019	49.46	49.90	48.79	49.31	496,582	-0.04(-0.09%)
Mar 15, 2019	48.62	49.51	48.31	49.35	609,220	+0.80(+1.66%)
Mar 14, 2019	48.10	48.63	48.10	48.55	360,028	-0.03(-0.05%)
Mar 13, 2019	49.31	49.43	48.36	48.57	662,928	-0.61(-1.25%)
Mar 12, 2019	49.17	50.43	49.01	49.19	841,328	-0.09(-0.18%)
Mar 11, 2019	48.74	49.54	48.35	49.27	701,362	+0.65(+1.33%)
Mar 08, 2019	47.43	48.81	47.09	48.63	705,804	+0.90(+1.89%)
Mar 07, 2019	48.28	49.04	47.50	47.73	736,879	-0.71(-1.46%)
Mar 06, 2019	48.51	49.12	48.25	48.43	773,151	-0.11(-0.23%)
Mar 05, 2019	47.62	49.30	47.19	48.55	942,384	+0.89(+1.87%)
Mar 04, 2019	48.34	48.78	46.94	47.66	693,896	-0.66(-1.36%)
Mar 01, 2019	47.80	48.76	47.67	48.31	686,144	+0.92(+1.94%)
Feb 28, 2019	47.51	48.08	46.48	47.39	672,161	+0.02(+0.04%)
Feb 27, 2019	46.82	47.99	46.57	47.38	706,881	+0.31(+0.65%)
Feb 26, 2019	46.72	47.85	46.41	47.07	1,258,797	+0.32(+0.67%)
Feb 25, 2019	46.96	47.95	46.45	46.75	1,427,366	+0.65(+1.40%)
Feb 22, 2019	49.40	49.48	45.99	46.11	1,045,047	-2.85(-5.83%)
Feb 21, 2019	48.43	50.10	48.20	48.96	942,034	+0.45(+0.92%)
Feb 20, 2019	47.78	48.75	47.28	48.51	862,126	+0.65(+1.35%)
Feb 19, 2019	47.49	48.38	46.65	47.87	934,448	+0.40(+0.85%)
Feb 15, 2019	45.91	48.11	45.40	47.46	1,796,457	+1.15(+2.49%)
Feb 14, 2019	44.39	46.39	44.35	46.31	1,089,632	+1.67(+3.73%)
Feb 13, 2019	42.88	45.21	42.88	44.64	1,120,970	+1.93(+4.51%)
Feb 12, 2019	40.41	42.82	40.41	42.71	1,489,404	+2.01(+4.93%)
Feb 11, 2019	40.14	41.18	40.01	40.71	1,552,283	-0.01(-0.02%)
Feb 08, 2019	41.67	42.65	40.29	40.72	1,100,805	-0.36(-0.89%)
Feb 07, 2019	46.97	47.71	40.11	41.08	3,066,002	-8.82(-17.67%)
Feb 06, 2019	49.56	50.05	48.94	49.90	457,452	+0.06(+0.12%)
Feb 05, 2019	50.27	50.65	49.57	49.84	331,339	-0.37(-0.74%)
Feb 04, 2019	49.24	50.23	49.10	50.21	353,809	+1.05(+2.14%)

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.