Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.82	49.96	48.48	49.26	612,920	-0.76(-1.52%)
Apr 29, 2019	50.41	51.12	49.84	50.02	861,022	-0.31(-0.61%)
Apr 26, 2019	49.46	51.42	48.53	50.32	1,052,104	+2.80(+5.90%)
Apr 25, 2019	46.63	48.03	46.37	47.52	1,173,039	+0.74(+1.58%)
Apr 24, 2019	45.64	46.97	45.64	46.78	743,543	+1.43(+3.16%)
Apr 23, 2019	44.74	45.45	44.55	45.35	611,365	+0.56(+1.26%)
Apr 22, 2019	44.81	45.10	44.32	44.78	378,395	-0.22(-0.48%)
Apr 18, 2019	44.13	45.24	43.77	45.00	538,668	+1.04(+2.36%)
Apr 17, 2019	45.04	45.04	43.38	43.97	564,870	-1.07(-2.37%)
Apr 16, 2019	45.34	46.44	44.15	45.03	608,293	-0.29(-0.63%)
Apr 15, 2019	45.88	46.26	45.17	45.32	249,516	-0.52(-1.14%)
Apr 12, 2019	46.53	46.74	45.48	45.84	383,735	-0.48(-1.04%)
Apr 11, 2019	45.79	46.38	45.25	46.32	479,214	+0.63(+1.38%)
Apr 10, 2019	44.80	45.79	44.67	45.69	279,624	+1.08(+2.41%)
Apr 09, 2019	45.79	45.79	44.59	44.62	435,935	-1.17(-2.56%)
Apr 08, 2019	46.78	47.29	45.58	45.79	493,422	-1.19(-2.54%)
Apr 05, 2019	46.44	47.45	46.24	46.99	539,883	+0.59(+1.28%)
Apr 04, 2019	44.92	46.49	44.64	46.39	579,985	+1.47(+3.27%)
Apr 03, 2019	46.13	46.13	44.47	44.92	597,106	-0.92(-2.00%)
Apr 02, 2019	45.97	46.04	44.78	45.84	471,398	-0.18(-0.39%)
Apr 01, 2019	46.69	47.10	45.70	46.02	642,311	-0.64(-1.37%)
Mar 29, 2019	46.00	46.67	45.95	46.66	356,781	+0.71(+1.55%)
Mar 28, 2019	44.97	46.04	44.86	45.95	297,621	+0.96(+2.13%)
Mar 27, 2019	44.70	45.46	44.70	44.99	395,106	+0.30(+0.66%)
Mar 26, 2019	44.48	45.42	44.16	44.70	440,903	+0.23(+0.51%)
Mar 25, 2019	44.90	45.31	44.15	44.47	448,119	-0.34(-0.75%)
Mar 22, 2019	45.25	45.36	44.47	44.80	486,179	-0.46(-1.02%)
Mar 21, 2019	45.38	45.96	45.15	45.27	742,429	-0.01(-0.02%)
Mar 20, 2019	46.34	46.34	44.69	45.28	369,396	-0.98(-2.11%)
Mar 19, 2019	46.89	47.04	46.04	46.26	230,521	-0.54(-1.16%)
Mar 18, 2019	46.28	46.85	46.07	46.80	341,437	+0.65(+1.41%)
Mar 15, 2019	47.67	47.67	45.85	46.15	671,815	-1.52(-3.19%)
Mar 14, 2019	47.82	48.23	47.02	47.67	464,159	-0.30(-0.62%)
Mar 13, 2019	47.44	48.31	47.22	47.96	635,686	+0.83(+1.76%)
Mar 12, 2019	47.51	47.79	46.97	47.13	377,792	-0.33(-0.69%)
Mar 11, 2019	47.28	47.94	46.96	47.46	810,832	+0.54(+1.16%)
Mar 08, 2019	45.43	47.03	45.09	46.92	823,044	+1.48(+3.25%)
Mar 07, 2019	45.60	45.69	45.22	45.44	607,429	-0.05(-0.11%)
Mar 06, 2019	46.97	47.43	45.29	45.49	523,464	-1.47(-3.12%)
Mar 05, 2019	47.86	48.00	46.77	46.96	392,401	-0.81(-1.69%)
Mar 04, 2019	47.56	48.28	47.01	47.76	649,517	+0.43(+0.92%)
Mar 01, 2019	47.26	47.73	46.62	47.33	417,617	+0.24(+0.50%)
Feb 28, 2019	46.95	47.38	46.35	47.09	375,568	+0.02(+0.04%)
Feb 27, 2019	47.01	47.37	46.27	47.07	433,231	-0.16(-0.33%)
Feb 26, 2019	47.39	47.80	47.14	47.23	550,277	+0.05(+0.10%)
Feb 25, 2019	47.90	47.90	47.12	47.18	655,234	-0.81(-1.68%)
Feb 22, 2019	46.51	48.17	45.07	47.99	2,021,954	-3.17(-6.20%)
Feb 21, 2019	50.81	51.94	50.32	51.16	855,365	+0.71(+1.40%)
Feb 20, 2019	51.18	51.28	50.05	50.45	688,507	-0.55(-1.08%)
Feb 19, 2019	51.62	52.09	50.92	51.00	673,402	-0.65(-1.26%)
Feb 15, 2019	53.07	53.24	51.44	51.65	416,906	-1.37(-2.58%)
Feb 14, 2019	52.78	53.24	51.95	53.02	699,871	+0.65(+1.24%)
Feb 13, 2019	51.63	52.39	50.78	52.37	890,660	+1.15(+2.25%)
Feb 12, 2019	50.80	51.70	50.59	51.22	490,593	+0.77(+1.52%)
Feb 11, 2019	49.50	50.98	49.30	50.45	654,471	+1.04(+2.11%)
Feb 08, 2019	49.75	50.44	49.32	49.41	561,766	-0.39(-0.79%)
Feb 07, 2019	50.15	51.12	49.32	49.80	302,905	-0.63(-1.25%)
Feb 06, 2019	49.47	50.90	49.27	50.43	437,047	+0.95(+1.91%)
Feb 05, 2019	48.88	50.16	48.87	49.49	500,244	+0.62(+1.27%)
Feb 04, 2019	48.97	49.83	48.53	48.87	449,353	-0.10(-0.20%)

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.