Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.47	48.97	47.46	48.77	122,938	+0.74(+1.54%)
Apr 29, 2019	48.37	48.58	47.44	48.03	128,050	-0.35(-0.72%)
Apr 26, 2019	47.22	48.37	46.80	48.37	127,616	+1.34(+2.85%)
Apr 25, 2019	45.35	47.33	44.72	47.03	216,492	+1.47(+3.23%)
Apr 24, 2019	45.74	45.99	44.95	45.56	141,583	-0.13(-0.27%)
Apr 23, 2019	43.68	46.39	43.38	45.69	432,242	+2.02(+4.63%)
Apr 22, 2019	43.35	44.34	42.97	43.66	290,943	+0.13(+0.31%)
Apr 18, 2019	43.82	44.38	41.68	43.53	366,339	+0.09(+0.20%)
Apr 17, 2019	47.95	47.99	42.76	43.44	673,150	-4.10(-8.63%)
Apr 16, 2019	51.77	52.03	47.29	47.55	309,436	-3.06(-6.05%)
Apr 15, 2019	50.28	50.71	49.96	50.61	179,336	+0.59(+1.17%)
Apr 12, 2019	52.04	52.29	49.87	50.02	103,941	-1.46(-2.84%)
Apr 11, 2019	53.68	53.72	50.84	51.48	76,336	-1.97(-3.69%)
Apr 10, 2019	53.55	53.86	53.29	53.46	35,040	+0.15(+0.29%)
Apr 09, 2019	53.45	53.77	52.87	53.30	36,691	-0.62(-1.14%)
Apr 08, 2019	53.71	53.93	52.77	53.92	126,204	-0.05(-0.09%)
Apr 05, 2019	53.21	54.17	53.21	53.97	145,580	+1.08(+2.04%)
Apr 04, 2019	53.29	53.48	51.98	52.89	60,565	-0.35(-0.65%)
Apr 03, 2019	54.04	54.14	52.72	53.24	133,397	-0.15(-0.29%)
Apr 02, 2019	53.82	53.86	53.13	53.39	65,700	-0.38(-0.70%)
Apr 01, 2019	54.43	54.68	53.46	53.77	90,766	+0.23(+0.43%)
Mar 29, 2019	52.51	53.61	52.40	53.54	79,020	+1.82(+3.52%)
Mar 28, 2019	51.94	52.08	51.06	51.72	48,049	+0.39(+0.75%)
Mar 27, 2019	52.52	52.79	50.29	51.33	147,077	-1.27(-2.42%)
Mar 26, 2019	52.65	53.64	52.10	52.60	69,639	+0.99(+1.92%)
Mar 25, 2019	51.83	52.10	50.54	51.61	154,989	-0.10(-0.19%)
Mar 22, 2019	54.04	54.49	51.70	51.71	131,458	-3.00(-5.49%)
Mar 21, 2019	52.76	54.95	52.47	54.71	69,101	+0.64(+1.18%)
Mar 20, 2019	55.05	55.24	53.50	54.07	86,991	-1.19(-2.16%)
Mar 19, 2019	54.57	55.72	54.23	55.27	111,109	+1.32(+2.44%)
Mar 18, 2019	54.34	54.47	53.43	53.95	38,206	-0.23(-0.43%)
Mar 15, 2019	53.89	54.47	53.28	54.18	49,296	+0.68(+1.28%)
Mar 14, 2019	53.83	53.92	53.01	53.50	130,597	-0.28(-0.52%)
Mar 13, 2019	52.81	54.25	52.51	53.78	137,517	+1.65(+3.16%)
Mar 12, 2019	51.36	52.47	51.36	52.13	72,274	+1.10(+2.15%)
Mar 11, 2019	49.61	51.12	49.35	51.04	72,380	+1.77(+3.59%)
Mar 08, 2019	48.90	49.39	48.08	49.27	75,192	-0.38(-0.76%)
Mar 07, 2019	50.67	50.86	49.26	49.64	126,338	-1.21(-2.38%)
Mar 06, 2019	53.32	53.32	50.48	50.86	162,659	-2.44(-4.58%)
Mar 05, 2019	53.36	53.76	52.51	53.30	67,659	-0.11(-0.20%)
Mar 04, 2019	56.11	56.57	52.31	53.40	109,461	-2.24(-4.03%)
Mar 01, 2019	54.28	55.82	54.28	55.64	76,752	+2.30(+4.31%)
Feb 28, 2019	53.44	54.40	53.21	53.35	59,284	-0.50(-0.93%)
Feb 27, 2019	54.14	54.62	53.39	53.85	52,681	-0.80(-1.46%)
Feb 26, 2019	54.86	55.28	54.54	54.64	50,413	-0.58(-1.04%)
Feb 25, 2019	55.84	56.20	55.16	55.22	58,095	+0.19(+0.35%)
Feb 22, 2019	53.90	55.15	53.85	55.03	82,680	+1.51(+2.82%)
Feb 21, 2019	54.51	54.52	52.86	53.52	91,903	-1.49(-2.71%)
Feb 20, 2019	54.84	55.17	54.19	55.01	55,891	-0.24(-0.44%)
Feb 19, 2019	55.23	55.88	55.23	55.25	99,100	-0.42(-0.76%)
Feb 15, 2019	54.23	55.71	54.23	55.67	114,921	+2.38(+4.47%)
Feb 14, 2019	52.63	53.90	52.34	53.29	129,032	+0.42(+0.80%)
Feb 13, 2019	52.74	53.38	52.31	52.86	71,572	+0.38(+0.71%)
Feb 12, 2019	51.07	52.62	50.95	52.49	77,852	+2.01(+3.98%)
Feb 11, 2019	51.08	51.08	50.14	50.48	54,282	-0.19(-0.38%)
Feb 08, 2019	49.78	50.67	49.61	50.67	81,536	+0.23(+0.46%)
Feb 07, 2019	51.18	51.35	49.60	50.44	120,341	-1.66(-3.19%)
Feb 06, 2019	51.05	52.23	51.01	52.11	76,883	+0.57(+1.10%)
Feb 05, 2019	51.94	52.85	51.45	51.54	165,982	-0.21(-0.41%)
Feb 04, 2019	52.20	52.20	50.41	51.75	151,226	-0.45(-0.87%)

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.