Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.25	48.31	46.87	48.02	531,102	+0.51(+1.07%)
Apr 29, 2019	47.92	48.11	47.25	47.51	759,877	-0.34(-0.71%)
Apr 26, 2019	47.87	48.54	47.57	47.85	543,100	-0.02(-0.04%)
Apr 25, 2019	47.78	48.20	46.75	47.87	614,219	-0.25(-0.52%)
Apr 24, 2019	47.86	48.72	47.75	48.12	933,478	+0.75(+1.58%)
Apr 23, 2019	45.82	47.90	45.56	47.37	786,846	+2.01(+4.43%)
Apr 22, 2019	46.33	46.98	45.30	45.36	747,295	-1.06(-2.28%)
Apr 18, 2019	46.19	46.50	45.76	46.42	465,300	+0.36(+0.78%)
Apr 17, 2019	46.92	46.92	46.04	46.06	554,697	-0.46(-0.99%)
Apr 16, 2019	46.21	47.03	45.98	46.52	455,105	+0.51(+1.11%)
Apr 15, 2019	45.35	46.45	45.30	46.01	681,758	-0.50(-1.08%)
Apr 12, 2019	46.17	46.67	46.09	46.51	441,200	+0.65(+1.42%)
Apr 11, 2019	45.26	45.87	45.01	45.86	634,737	+0.61(+1.35%)
Apr 10, 2019	44.28	45.39	44.21	45.25	907,914	+1.11(+2.51%)
Apr 09, 2019	44.53	44.59	43.96	44.14	624,434	-0.38(-0.85%)
Apr 08, 2019	43.45	44.53	43.02	44.52	684,671	+0.12(+0.27%)
Apr 05, 2019	42.67	44.45	42.49	44.40	795,900	+0.51(+1.16%)
Apr 04, 2019	42.01	44.11	41.93	43.89	1,447,639	+1.87(+4.45%)
Apr 03, 2019	41.58	42.17	41.23	42.02	812,519	+0.68(+1.64%)
Apr 02, 2019	41.41	41.77	41.22	41.34	1,952,609	-0.11(-0.27%)
Apr 01, 2019	41.57	41.96	41.29	41.45	934,853	+0.23(+0.56%)
Mar 29, 2019	41.70	42.18	41.12	41.22	837,400	-0.29(-0.70%)
Mar 28, 2019	40.81	41.52	40.76	41.51	686,656	+0.84(+2.07%)
Mar 27, 2019	40.18	40.87	40.10	40.67	993,801	+0.47(+1.17%)
Mar 26, 2019	40.33	40.41	39.87	40.20	844,972	+0.33(+0.83%)
Mar 25, 2019	39.57	40.23	39.12	39.87	711,807	+0.08(+0.20%)
Mar 22, 2019	40.72	40.99	39.58	39.79	974,600	-1.22(-2.97%)
Mar 21, 2019	38.95	41.25	38.95	41.01	1,051,562	+2.78(+7.27%)
Mar 20, 2019	38.53	38.75	37.61	38.23	580,382	-0.53(-1.37%)
Mar 19, 2019	38.53	39.15	38.11	38.76	893,993	+0.36(+0.94%)
Mar 18, 2019	38.81	39.27	37.91	38.40	967,766	-0.47(-1.21%)
Mar 15, 2019	38.49	39.32	38.29	38.87	1,923,700	+0.42(+1.09%)
Mar 14, 2019	39.76	39.76	37.02	38.45	3,425,250	-1.65(-4.11%)
Mar 13, 2019	40.22	40.45	39.91	40.10	1,162,172	+0.12(+0.30%)
Mar 12, 2019	40.00	40.19	39.53	39.98	1,117,820	-0.04(-0.10%)
Mar 11, 2019	39.33	40.05	39.01	40.02	1,142,158	+0.83(+2.12%)
Mar 08, 2019	37.97	39.50	37.66	39.19	1,185,900	+0.87(+2.27%)
Mar 07, 2019	38.37	39.07	38.19	38.32	1,022,525	-0.38(-0.98%)
Mar 06, 2019	38.79	39.31	38.42	38.70	943,480	+0.20(+0.52%)
Mar 05, 2019	38.49	38.69	38.06	38.50	633,727	+0.40(+1.05%)
Mar 04, 2019	38.96	39.06	37.36	38.10	1,320,593	-0.55(-1.42%)
Mar 01, 2019	37.75	38.83	37.58	38.65	2,626,100	+1.47(+3.95%)
Feb 28, 2019	37.60	37.77	36.27	37.18	1,410,840	-0.47(-1.25%)
Feb 27, 2019	38.03	38.83	37.61	37.65	1,348,866	-0.16(-0.42%)
Feb 26, 2019	37.21	38.40	37.10	37.81	4,617,986	-0.94(-2.43%)
Feb 25, 2019	38.30	39.11	38.13	38.75	1,487,566	+0.81(+2.13%)
Feb 22, 2019	37.31	38.57	37.28	37.94	1,834,100	+0.55(+1.47%)
Feb 21, 2019	36.32	39.61	36.10	37.39	2,863,541	+0.66(+1.80%)
Feb 20, 2019	35.25	36.91	35.12	36.73	2,084,218	+1.75(+5.00%)
Feb 19, 2019	34.82	35.70	34.82	34.98	1,238,066	+0.14(+0.40%)
Feb 15, 2019	35.01	36.32	34.73	34.84	1,238,700	+0.16(+0.46%)
Feb 14, 2019	34.36	34.99	33.77	34.68	1,418,233	-0.23(-0.66%)
Feb 13, 2019	33.96	35.02	33.73	34.91	1,405,425	+1.20(+3.56%)
Feb 12, 2019	32.49	34.10	32.49	33.71	1,094,036	+1.48(+4.59%)
Feb 11, 2019	31.31	32.32	31.10	32.23	866,283	-0.09(-0.28%)
Feb 08, 2019	32.46	32.95	31.89	32.32	558,800	-0.40(-1.22%)
Feb 07, 2019	32.62	33.30	31.93	32.72	951,932	-0.09(-0.27%)
Feb 06, 2019	32.94	33.54	32.77	32.81	701,613	-0.10(-0.30%)
Feb 05, 2019	33.75	33.86	32.69	32.91	994,260	-0.58(-1.73%)
Feb 04, 2019	33.33	33.60	32.78	33.49	808,255	+0.17(+0.51%)

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.