Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.02	50.16	49.88	50.09	673,527	+0.03(+0.06%)
Apr 29, 2019	49.92	50.10	49.87	50.06	202,891	+0.17(+0.34%)
Apr 26, 2019	49.76	49.91	49.73	49.89	262,300	+0.19(+0.38%)
Apr 25, 2019	49.59	49.72	49.53	49.70	390,282	-0.04(-0.08%)
Apr 24, 2019	49.93	49.93	49.70	49.74	461,416	-0.66(-1.31%)
Apr 23, 2019	50.24	50.41	50.21	50.40	261,924	+0.01(+0.02%)
Apr 22, 2019	50.38	50.47	50.33	50.39	300,927	-0.08(-0.16%)
Apr 18, 2019	50.50	50.55	50.37	50.47	339,500	-0.11(-0.22%)
Apr 17, 2019	50.74	50.74	50.50	50.58	390,889	+0.19(+0.38%)
Apr 16, 2019	50.50	50.54	50.38	50.39	268,042	+0.06(+0.12%)
Apr 15, 2019	50.40	50.40	50.22	50.33	263,654	+0.01(+0.02%)
Apr 12, 2019	50.29	50.38	50.22	50.32	285,300	+0.40(+0.80%)
Apr 11, 2019	50.00	50.03	49.80	49.92	385,576	-0.07(-0.14%)
Apr 10, 2019	49.90	50.05	49.86	49.99	386,607	+0.13(+0.26%)
Apr 09, 2019	50.07	50.07	49.83	49.86	246,364	-0.30(-0.60%)
Apr 08, 2019	50.18	50.18	50.01	50.16	275,052	-0.02(-0.04%)
Apr 05, 2019	50.03	50.18	49.96	50.18	539,500	+0.11(+0.22%)
Apr 04, 2019	50.02	50.09	49.94	50.07	505,054	-0.04(-0.08%)
Apr 03, 2019	50.05	50.24	50.02	50.11	387,904	+0.39(+0.78%)
Apr 02, 2019	49.63	49.74	49.51	49.72	846,849	+0.12(+0.24%)
Apr 01, 2019	49.49	49.63	49.43	49.60	588,550	+0.72(+1.47%)
Mar 29, 2019	48.88	48.95	48.67	48.88	496,700	+0.10(+0.21%)
Mar 28, 2019	48.76	48.81	48.57	48.78	738,672	-0.18(-0.37%)
Mar 27, 2019	49.00	49.13	48.66	48.96	568,025	+0.02(+0.04%)
Mar 26, 2019	49.12	49.12	48.84	48.94	515,959	+0.20(+0.41%)
Mar 25, 2019	48.68	48.85	48.58	48.74	798,277	-0.03(-0.06%)
Mar 22, 2019	49.14	49.17	48.73	48.77	2,179,900	-0.93(-1.87%)
Mar 21, 2019	49.39	49.70	49.39	49.70	334,725	-0.03(-0.06%)
Mar 20, 2019	49.58	49.99	49.40	49.73	604,836	-0.08(-0.16%)
Mar 19, 2019	50.02	50.08	49.72	49.81	592,050	+0.12(+0.24%)
Mar 18, 2019	49.53	49.72	49.53	49.69	450,323	+0.29(+0.59%)
Mar 15, 2019	49.22	49.43	49.22	49.40	526,600	+0.49(+1.00%)
Mar 14, 2019	48.87	49.02	48.87	48.91	411,186	-0.06(-0.12%)
Mar 13, 2019	48.72	48.99	48.69	48.97	445,902	+0.43(+0.89%)
Mar 12, 2019	48.48	48.61	48.46	48.54	544,363	+0.01(+0.02%)
Mar 11, 2019	48.18	48.53	48.18	48.53	436,709	+0.50(+1.04%)
Mar 08, 2019	47.89	48.04	47.79	48.03	1,906,400	-0.18(-0.37%)
Mar 07, 2019	48.68	48.68	48.18	48.21	735,872	-0.67(-1.37%)
Mar 06, 2019	49.04	49.09	48.85	48.88	816,737	-0.09(-0.18%)
Mar 05, 2019	48.88	49.05	48.81	48.97	1,395,490	+0.08(+0.16%)
Mar 04, 2019	49.11	49.11	48.70	48.89	685,993	-0.24(-0.49%)
Mar 01, 2019	49.21	49.28	48.97	49.13	552,900	+0.13(+0.27%)
Feb 28, 2019	49.07	49.09	48.92	49.00	2,842,631	-0.01(-0.02%)
Feb 27, 2019	49.19	49.21	48.99	49.01	1,502,266	-0.08(-0.16%)
Feb 26, 2019	48.89	49.20	48.89	49.09	662,431	+0.28(+0.57%)
Feb 25, 2019	49.01	49.05	48.79	48.81	1,956,493	+0.07(+0.14%)
Feb 22, 2019	48.78	48.82	48.65	48.74	346,500	+0.20(+0.41%)
Feb 21, 2019	48.61	48.69	48.47	48.54	591,222	-0.28(-0.57%)
Feb 20, 2019	48.75	49.01	48.69	48.82	551,775	+0.18(+0.37%)
Feb 19, 2019	48.34	48.75	48.31	48.64	621,920	+0.21(+0.43%)
Feb 15, 2019	48.21	48.44	48.14	48.43	507,300	+0.76(+1.59%)
Feb 14, 2019	47.60	47.84	47.54	47.67	636,545	-0.11(-0.23%)
Feb 13, 2019	47.96	48.02	47.78	47.78	496,633	-0.02(-0.03%)
Feb 12, 2019	47.73	47.83	47.70	47.80	1,006,138	+0.48(+1.00%)
Feb 11, 2019	47.35	47.40	47.19	47.32	1,414,095	-0.06(-0.14%)
Feb 08, 2019	47.29	47.38	47.08	47.38	462,300	-0.23(-0.47%)
Feb 07, 2019	47.93	47.98	47.51	47.61	675,130	-0.64(-1.33%)
Feb 06, 2019	48.31	48.45	48.22	48.25	736,695	-0.29(-0.60%)
Feb 05, 2019	48.42	48.56	48.40	48.54	912,741	+0.37(+0.77%)
Feb 04, 2019	47.93	48.17	47.84	48.17	681,066	+0.11(+0.23%)

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.