Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.27	49.88	49.20	49.75	3,391,707	+0.54(+1.11%)
Apr 29, 2019	49.05	49.38	48.88	49.20	2,494,177	+0.20(+0.40%)
Apr 26, 2019	48.01	49.15	47.92	49.01	2,570,276	+1.20(+2.52%)
Apr 25, 2019	48.11	48.24	47.76	47.80	2,005,559	-0.52(-1.08%)
Apr 24, 2019	48.18	48.48	47.95	48.32	2,136,830	+0.12(+0.24%)
Apr 23, 2019	48.07	48.36	47.85	48.21	2,548,991	+0.06(+0.12%)
Apr 22, 2019	48.26	48.52	48.02	48.15	2,570,293	-0.07(-0.15%)
Apr 18, 2019	48.06	48.34	47.62	48.22	1,465,196	+0.30(+0.62%)
Apr 17, 2019	48.30	48.30	47.57	47.92	1,489,358	-0.25(-0.51%)
Apr 16, 2019	48.10	48.57	47.88	48.17	2,353,421	+0.03(+0.07%)
Apr 15, 2019	47.59	48.17	47.41	48.14	1,936,043	+0.64(+1.35%)
Apr 12, 2019	47.32	47.73	47.26	47.50	2,072,705	+0.18(+0.38%)
Apr 11, 2019	47.66	47.77	46.93	47.31	2,232,188	-0.16(-0.35%)
Apr 10, 2019	47.22	47.49	46.89	47.48	3,482,573	+0.32(+0.68%)
Apr 09, 2019	47.33	47.51	46.82	47.16	2,769,941	-0.28(-0.59%)
Apr 08, 2019	46.81	47.50	46.81	47.44	2,314,416	+0.58(+1.23%)
Apr 05, 2019	46.46	46.88	46.28	46.86	2,065,311	+0.29(+0.62%)
Apr 04, 2019	46.79	46.93	46.40	46.57	1,793,679	-0.17(-0.37%)
Apr 03, 2019	46.37	46.85	46.17	46.74	3,026,153	+0.26(+0.55%)
Apr 02, 2019	46.38	46.70	46.13	46.49	4,961,261	+0.27(+0.59%)
Apr 01, 2019	47.44	47.56	45.79	46.22	3,856,900	-1.12(-2.37%)
Mar 29, 2019	46.93	47.43	46.90	47.34	1,907,495	+0.34(+0.72%)
Mar 28, 2019	47.16	47.49	46.86	47.00	1,308,397	+0.02(+0.05%)
Mar 27, 2019	47.41	47.69	46.77	46.98	2,953,371	-0.52(-1.09%)
Mar 26, 2019	46.79	47.53	46.79	47.50	2,588,995	+0.74(+1.59%)
Mar 25, 2019	46.85	46.96	46.46	46.75	2,455,685	-0.06(-0.12%)
Mar 22, 2019	46.48	47.23	46.45	46.81	3,869,171	+0.21(+0.46%)
Mar 21, 2019	44.77	46.82	44.63	46.60	5,059,929	+1.96(+4.38%)
Mar 20, 2019	45.01	45.25	44.59	44.64	3,433,330	-0.25(-0.55%)
Mar 19, 2019	44.69	45.19	44.63	44.89	3,000,455	+0.12(+0.26%)
Mar 18, 2019	44.77	44.97	44.60	44.77	1,900,547	+0.00(+0.00%)
Mar 15, 2019	44.52	44.80	44.31	44.77	4,237,895	+0.38(+0.85%)
Mar 14, 2019	44.39	44.69	44.06	44.39	2,979,809	+0.16(+0.37%)
Mar 13, 2019	44.68	44.72	43.84	44.23	3,625,388	-0.45(-1.02%)
Mar 12, 2019	44.86	45.12	44.67	44.68	2,932,753	+0.01(+0.02%)
Mar 11, 2019	44.81	44.81	44.27	44.67	5,080,017	-0.34(-0.75%)
Mar 08, 2019	44.99	45.28	44.83	45.01	2,696,698	+0.21(+0.48%)
Mar 07, 2019	44.91	45.20	44.73	44.80	2,463,582	-0.14(-0.31%)
Mar 06, 2019	45.21	45.33	44.62	44.94	2,392,793	-0.25(-0.55%)
Mar 05, 2019	45.03	45.35	44.88	45.19	2,120,991	+0.13(+0.29%)
Mar 04, 2019	46.52	46.61	44.71	45.05	4,230,107	-1.38(-2.97%)
Mar 01, 2019	46.08	46.45	45.97	46.43	2,967,998	+0.47(+1.03%)
Feb 28, 2019	45.64	46.05	45.39	45.96	3,562,084	+0.41(+0.90%)
Feb 27, 2019	45.75	45.89	45.30	45.55	3,684,736	-0.13(-0.29%)
Feb 26, 2019	45.86	46.06	45.32	45.68	3,470,337	+0.21(+0.47%)
Feb 25, 2019	46.53	46.53	45.27	45.47	5,111,753	-0.87(-1.89%)
Feb 22, 2019	46.24	46.53	45.54	46.34	6,794,997	-1.31(-2.74%)
Feb 21, 2019	47.74	47.80	47.13	47.65	2,711,404	-0.10(-0.21%)
Feb 20, 2019	46.87	48.04	46.73	47.75	3,766,402	+0.84(+1.79%)
Feb 19, 2019	46.36	47.48	46.33	46.91	5,246,856	+0.51(+1.11%)
Feb 15, 2019	46.59	46.62	45.52	46.39	8,958,717	+0.17(+0.37%)
Feb 14, 2019	46.34	46.94	46.11	46.22	4,155,126	-0.31(-0.67%)
Feb 13, 2019	46.32	46.57	45.93	46.53	3,955,030	+0.35(+0.76%)
Feb 12, 2019	45.42	46.32	45.42	46.18	4,520,101	+0.70(+1.54%)
Feb 11, 2019	45.50	45.70	44.23	45.48	7,094,161	+0.25(+0.56%)
Feb 08, 2019	45.19	45.66	44.78	45.22	6,508,786	-0.39(-0.86%)
Feb 07, 2019	46.20	47.27	45.35	45.61	10,736,960	-2.71(-5.61%)
Feb 06, 2019	48.31	48.60	47.94	48.33	3,281,781	+0.02(+0.03%)
Feb 05, 2019	48.05	48.45	47.99	48.31	2,862,807	+0.18(+0.37%)
Feb 04, 2019	48.05	48.29	47.73	48.13	2,722,316	+0.18(+0.37%)

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.