Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.88	49.88	48.86	49.50	885,830	-0.24(-0.48%)
Apr 29, 2019	49.41	49.85	49.12	49.74	389,248	+0.51(+1.03%)
Apr 26, 2019	48.53	49.27	48.37	49.23	291,815	+0.81(+1.68%)
Apr 25, 2019	49.16	49.16	48.06	48.42	316,839	-1.07(-2.17%)
Apr 24, 2019	49.62	49.86	49.33	49.49	302,514	-0.09(-0.19%)
Apr 23, 2019	49.15	49.75	48.98	49.58	254,558	+0.43(+0.88%)
Apr 22, 2019	49.27	49.33	48.79	49.15	205,834	-0.36(-0.73%)
Apr 18, 2019	49.11	49.65	48.78	49.51	288,679	+0.51(+1.04%)
Apr 17, 2019	49.53	49.64	48.98	49.00	202,832	-0.16(-0.32%)
Apr 16, 2019	48.91	49.20	48.71	49.16	265,954	+0.48(+0.99%)
Apr 15, 2019	49.05	49.09	48.55	48.68	173,488	-0.32(-0.66%)
Apr 12, 2019	48.67	49.03	48.40	49.00	180,411	+0.63(+1.30%)
Apr 11, 2019	47.97	48.40	47.57	48.37	164,347	+0.55(+1.16%)
Apr 10, 2019	47.51	47.86	47.28	47.82	314,213	+0.32(+0.68%)
Apr 09, 2019	48.47	48.47	47.35	47.49	306,417	-1.34(-2.75%)
Apr 08, 2019	48.52	48.97	48.11	48.84	284,020	+0.07(+0.15%)
Apr 05, 2019	48.49	48.76	48.42	48.76	320,370	+0.31(+0.63%)
Apr 04, 2019	48.15	48.48	47.98	48.46	355,620	+0.40(+0.83%)
Apr 03, 2019	47.73	48.44	47.73	48.06	509,203	+0.50(+1.05%)
Apr 02, 2019	47.67	47.85	47.31	47.56	370,826	-0.19(-0.41%)
Apr 01, 2019	46.76	47.80	46.76	47.75	397,335	+1.47(+3.18%)
Mar 29, 2019	46.02	46.39	45.99	46.28	502,511	+0.75(+1.64%)
Mar 28, 2019	45.09	45.88	45.09	45.53	297,660	+0.54(+1.19%)
Mar 27, 2019	45.10	45.25	44.63	45.00	258,923	-0.05(-0.10%)
Mar 26, 2019	44.77	45.29	44.63	45.04	446,125	+0.78(+1.75%)
Mar 25, 2019	43.92	44.58	43.61	44.27	319,927	+0.34(+0.78%)
Mar 22, 2019	45.33	45.34	43.93	43.93	329,671	-1.80(-3.94%)
Mar 21, 2019	44.82	45.83	44.82	45.73	421,712	+0.76(+1.69%)
Mar 20, 2019	45.42	45.72	44.67	44.97	401,462	-0.55(-1.22%)
Mar 19, 2019	46.00	46.13	45.47	45.53	351,996	-0.24(-0.53%)
Mar 18, 2019	45.21	45.92	45.21	45.77	349,538	+0.59(+1.31%)
Mar 15, 2019	45.16	45.58	44.99	45.17	724,456	+0.12(+0.27%)
Mar 14, 2019	45.19	45.19	44.70	45.05	326,684	-0.10(-0.23%)
Mar 13, 2019	45.57	45.65	44.99	45.16	497,929	-0.12(-0.27%)
Mar 12, 2019	45.69	45.73	45.16	45.28	366,488	-0.38(-0.83%)
Mar 11, 2019	44.63	45.71	44.63	45.65	384,826	+1.03(+2.30%)
Mar 08, 2019	44.53	44.72	44.11	44.63	577,250	-0.41(-0.90%)
Mar 07, 2019	45.12	45.60	44.77	45.04	973,014	-0.39(-0.85%)
Mar 06, 2019	45.88	47.03	44.99	45.42	1,502,656	-2.41(-5.04%)
Mar 05, 2019	47.62	48.44	47.55	47.84	676,070	+0.25(+0.52%)
Mar 04, 2019	47.74	48.13	47.41	47.59	526,403	-0.15(-0.31%)
Mar 01, 2019	48.18	48.39	47.61	47.73	563,730	+0.04(+0.08%)
Feb 28, 2019	48.24	48.51	47.67	47.70	525,017	-0.59(-1.23%)
Feb 27, 2019	48.12	48.32	47.65	48.29	514,051	+0.26(+0.54%)
Feb 26, 2019	48.10	48.34	47.98	48.03	463,298	-0.23(-0.48%)
Feb 25, 2019	48.54	48.70	47.90	48.26	613,795	+0.03(+0.06%)
Feb 22, 2019	47.93	48.33	47.81	48.23	443,564	+0.43(+0.91%)
Feb 21, 2019	47.52	47.95	47.39	47.80	304,375	+0.14(+0.29%)
Feb 20, 2019	47.07	47.85	46.89	47.66	423,593	+0.67(+1.44%)
Feb 19, 2019	46.40	47.32	46.40	46.99	504,467	+0.37(+0.79%)
Feb 15, 2019	46.06	46.86	46.00	46.62	1,263,850	+0.89(+1.94%)
Feb 14, 2019	45.55	46.00	45.40	45.73	631,780	-0.10(-0.22%)
Feb 13, 2019	45.39	46.07	45.39	45.83	442,531	+0.67(+1.47%)
Feb 12, 2019	44.50	45.38	44.47	45.16	409,594	+1.04(+2.35%)
Feb 11, 2019	44.31	44.51	43.93	44.13	503,088	-0.03(-0.06%)
Feb 08, 2019	44.01	44.38	43.44	44.16	633,926	-0.04(-0.08%)
Feb 07, 2019	43.90	44.28	43.45	44.19	536,221	-0.15(-0.33%)
Feb 06, 2019	44.61	45.08	44.27	44.34	374,204	-0.41(-0.93%)
Feb 05, 2019	44.31	44.81	44.16	44.76	486,313	+0.48(+1.08%)
Feb 04, 2019	43.52	44.30	43.41	44.28	306,585	+0.71(+1.63%)

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.