Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	52.94	53.62	52.52	53.10	3,356,546	+0.16(+0.31%)
Apr 29, 2019	52.59	53.18	52.46	52.94	1,987,946	+0.55(+1.04%)
Apr 26, 2019	51.71	52.81	51.36	52.39	3,445,222	+0.52(+0.99%)
Apr 25, 2019	51.10	52.06	50.66	51.88	3,705,693	+0.71(+1.38%)
Apr 24, 2019	50.70	51.23	49.90	51.17	2,403,120	+0.01(+0.01%)
Apr 23, 2019	50.02	51.24	49.98	51.16	3,485,316	+1.14(+2.28%)
Apr 22, 2019	49.07	50.17	48.90	50.03	1,689,123	+0.38(+0.76%)
Apr 18, 2019	50.10	50.20	49.15	49.65	2,617,940	-0.42(-0.85%)
Apr 17, 2019	49.92	50.62	49.73	50.07	2,496,103	+0.47(+0.96%)
Apr 16, 2019	50.84	50.93	49.44	49.60	2,495,519	-0.90(-1.77%)
Apr 15, 2019	51.07	51.21	49.95	50.49	2,051,900	-0.73(-1.42%)
Apr 12, 2019	51.41	51.90	50.98	51.22	2,516,673	+0.16(+0.31%)
Apr 11, 2019	51.05	51.11	50.58	51.07	1,772,226	+0.12(+0.23%)
Apr 10, 2019	51.55	51.62	50.21	50.95	4,525,173	-0.70(-1.36%)
Apr 09, 2019	51.87	52.41	51.28	51.65	3,573,370	-0.38(-0.72%)
Apr 08, 2019	51.88	52.07	50.58	52.02	5,408,677	-0.18(-0.34%)
Apr 05, 2019	50.70	52.77	50.40	52.20	6,145,140	+1.85(+3.68%)
Apr 04, 2019	49.83	50.57	49.75	50.35	4,130,628	+0.41(+0.82%)
Apr 03, 2019	48.34	50.42	48.27	49.94	5,742,944	+1.73(+3.59%)
Apr 02, 2019	47.52	48.36	47.17	48.21	3,755,399	+0.43(+0.89%)
Apr 01, 2019	45.70	48.02	45.50	47.78	5,563,487	+2.72(+6.03%)
Mar 29, 2019	44.67	45.12	44.36	45.06	3,615,608	+0.97(+2.19%)
Mar 28, 2019	43.93	44.17	43.37	44.10	1,732,850	+0.19(+0.44%)
Mar 27, 2019	44.08	44.48	43.82	43.90	2,827,231	-0.03(-0.06%)
Mar 26, 2019	43.74	44.64	43.72	43.93	2,501,397	+0.31(+0.71%)
Mar 25, 2019	43.21	43.84	42.72	43.62	3,579,570	+0.26(+0.60%)
Mar 22, 2019	44.46	44.67	43.27	43.36	2,640,980	-1.43(-3.20%)
Mar 21, 2019	44.15	45.09	44.03	44.80	3,792,975	+0.56(+1.27%)
Mar 20, 2019	44.92	45.35	44.03	44.23	3,562,402	-1.36(-2.98%)
Mar 19, 2019	45.73	45.91	45.00	45.59	2,686,244	+0.15(+0.33%)
Mar 18, 2019	45.68	45.90	44.70	45.44	2,463,210	+0.21(+0.47%)
Mar 15, 2019	44.89	45.55	44.89	45.23	4,176,595	+0.71(+1.58%)
Mar 14, 2019	44.31	44.70	43.63	44.53	2,414,500	-0.43(-0.95%)
Mar 13, 2019	43.31	45.37	42.94	44.95	4,214,042	+1.52(+3.49%)
Mar 12, 2019	43.59	43.86	42.92	43.44	2,744,556	-0.04(-0.09%)
Mar 11, 2019	42.79	43.97	42.72	43.48	3,365,730	+1.19(+2.82%)
Mar 08, 2019	41.17	43.11	40.87	42.29	3,364,851	+0.40(+0.95%)
Mar 07, 2019	42.41	42.79	41.75	41.89	4,141,939	-1.35(-3.13%)
Mar 06, 2019	42.76	43.69	42.43	43.24	3,625,146	+0.53(+1.23%)
Mar 05, 2019	40.73	43.02	40.73	42.72	5,130,818	+1.87(+4.57%)
Mar 04, 2019	40.86	40.87	39.79	40.85	4,735,922	+0.29(+0.73%)
Mar 01, 2019	41.98	42.10	39.61	40.55	6,900,267	-1.09(-2.62%)
Feb 28, 2019	41.98	42.15	41.23	41.64	4,064,790	-0.45(-1.06%)
Feb 27, 2019	41.91	42.30	41.65	42.09	2,811,758	+0.15(+0.35%)
Feb 26, 2019	41.31	42.23	41.09	41.94	3,667,594	+0.12(+0.29%)
Feb 25, 2019	42.39	42.83	41.17	41.82	7,610,513	+0.29(+0.69%)
Feb 22, 2019	41.23	41.97	41.13	41.54	6,808,607	+0.70(+1.71%)
Feb 21, 2019	42.78	42.91	40.35	40.84	14,412,410	-2.55(-5.89%)
Feb 20, 2019	43.26	44.33	42.82	43.39	5,966,027	+0.55(+1.29%)
Feb 19, 2019	43.84	44.53	42.76	42.84	7,036,215	+0.38(+0.89%)
Feb 15, 2019	45.10	45.10	42.17	42.46	5,929,524	-2.52(-5.61%)
Feb 14, 2019	44.70	45.07	44.26	44.99	1,729,907	+0.11(+0.25%)
Feb 13, 2019	45.79	46.26	44.49	44.87	3,947,786	-0.72(-1.58%)
Feb 12, 2019	45.11	45.83	44.88	45.59	2,517,383	+0.79(+1.77%)
Feb 11, 2019	45.21	45.80	44.78	44.80	2,397,351	+0.05(+0.11%)
Feb 08, 2019	44.21	44.96	43.90	44.75	1,895,389	+0.40(+0.91%)
Feb 07, 2019	45.15	45.24	43.91	44.35	3,816,561	-1.01(-2.23%)
Feb 06, 2019	47.30	47.35	45.33	45.36	3,200,667	-2.54(-5.30%)
Feb 05, 2019	46.99	47.95	46.99	47.90	1,644,448	+0.96(+2.03%)
Feb 04, 2019	46.60	47.54	46.60	46.94	1,680,828	+0.34(+0.74%)

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.