Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.61	52.12	51.26	51.73	38,644	+0.15(+0.29%)
Apr 29, 2019	52.70	52.92	51.27	51.58	56,371	-0.87(-1.66%)
Apr 26, 2019	52.59	53.19	51.88	52.45	48,024	-0.15(-0.29%)
Apr 25, 2019	51.25	52.60	51.25	52.60	198,185	+1.54(+3.02%)
Apr 24, 2019	51.06	51.40	50.81	51.06	158,868	+0.05(+0.10%)
Apr 23, 2019	51.86	51.86	50.38	51.01	117,884	-0.44(-0.86%)
Apr 22, 2019	52.98	52.98	51.27	51.45	52,434	-1.57(-2.96%)
Apr 18, 2019		53.02	53.02	53.02	0	+0.00(+0.00%)
Apr 17, 2019	53.00	53.50	52.82	53.02	60,955	+0.05(+0.09%)
Apr 16, 2019	53.01	53.68	52.13	52.97	38,345	+0.16(+0.30%)
Apr 15, 2019	53.07	53.32	52.50	52.81	91,335	-0.26(-0.49%)
Apr 12, 2019	53.33	53.72	52.80	53.07	58,347	-0.06(-0.11%)
Apr 11, 2019	52.31	53.46	52.31	53.13	47,001	+0.93(+1.78%)
Apr 10, 2019	52.02	52.49	51.50	52.20	23,438	+0.37(+0.71%)
Apr 09, 2019	52.23	52.23	51.45	51.83	187,500	+0.00(+0.00%)
Apr 08, 2019	51.53	52.32	51.51	51.83	120,740	+0.01(+0.02%)
Apr 05, 2019	51.33	52.15	51.13	51.82	28,473	+0.88(+1.73%)
Apr 04, 2019	50.95	51.32	50.70	50.94	47,752	+0.00(+0.00%)
Apr 03, 2019	50.88	52.09	50.63	50.94	66,877	+0.07(+0.14%)
Apr 02, 2019	53.27	53.27	50.86	50.87	52,126	-1.95(-3.69%)
Apr 01, 2019	53.11	53.35	52.19	52.82	31,204	-0.13(-0.25%)
Mar 29, 2019	51.89	53.35	51.78	52.95	71,522	+1.14(+2.20%)
Mar 28, 2019	50.11	51.81	50.00	51.81	66,688	+1.70(+3.39%)
Mar 27, 2019	49.60	50.11	49.25	50.11	64,500	+0.46(+0.93%)
Mar 26, 2019	48.78	50.14	48.75	49.65	163,170	+1.18(+2.43%)
Mar 25, 2019	48.23	49.11	47.76	48.47	18,619	+0.01(+0.02%)
Mar 22, 2019	49.34	49.34	48.12	48.46	41,367	-1.03(-2.08%)
Mar 21, 2019	48.35	50.39	48.35	49.49	101,208	+0.96(+1.98%)
Mar 20, 2019	48.37	48.93	47.73	48.53	15,681	+0.16(+0.33%)
Mar 19, 2019	48.72	49.18	48.35	48.37	32,817	-0.14(-0.29%)
Mar 18, 2019	47.55	48.83	47.50	48.51	26,261	+0.96(+2.02%)
Mar 15, 2019	48.05	48.27	47.50	47.55	65,953	-0.15(-0.31%)
Mar 14, 2019	47.76	48.26	47.68	47.70	123,645	+0.00(+0.00%)
Mar 13, 2019	46.16	47.77	45.49	47.70	101,219	+2.19(+4.81%)
Mar 12, 2019	46.14	46.16	45.16	45.51	68,169	-0.48(-1.04%)
Mar 11, 2019	46.08	46.60	45.59	45.99	37,743	+0.07(+0.15%)
Mar 08, 2019	45.96	46.26	45.51	45.92	37,847	-0.70(-1.50%)
Mar 07, 2019	47.58	47.88	46.34	46.62	49,287	-1.02(-2.14%)
Mar 06, 2019	47.39	48.03	47.39	47.64	34,748	-0.06(-0.13%)
Mar 05, 2019	48.30	48.34	47.35	47.70	31,548	-0.64(-1.32%)
Mar 04, 2019	49.40	49.71	47.85	48.34	32,370	-0.75(-1.53%)
Mar 01, 2019	48.96	49.68	48.46	49.09	38,975	+0.23(+0.47%)
Feb 28, 2019	48.69	49.46	48.23	48.86	54,362	+0.11(+0.23%)
Feb 27, 2019	48.37	48.80	48.25	48.75	31,942	+0.39(+0.81%)
Feb 26, 2019	48.74	48.90	48.24	48.36	43,219	-0.41(-0.84%)
Feb 25, 2019	48.00	48.87	47.81	48.77	51,746	+1.15(+2.41%)
Feb 22, 2019	47.50	48.08	47.37	47.62	24,005	+0.19(+0.40%)
Feb 21, 2019	48.27	48.32	47.34	47.43	91,345	-0.61(-1.27%)
Feb 20, 2019	47.58	48.38	47.34	48.04	41,225	+0.62(+1.31%)
Feb 19, 2019	47.44	47.87	47.34	47.42	42,525	-0.02(-0.04%)
Feb 15, 2019		47.44	47.44	47.44	0	+0.00(+0.00%)
Feb 14, 2019	46.00	47.92	46.00	47.44	89,828	+1.44(+3.13%)
Feb 13, 2019	45.88	46.25	45.60	46.00	63,653	-0.09(-0.20%)
Feb 12, 2019	44.64	46.32	44.54	46.09	174,723	+1.71(+3.85%)
Feb 11, 2019	44.84	45.38	44.05	44.38	105,934	-0.56(-1.25%)
Feb 08, 2019	43.93	45.81	43.40	44.94	209,243	+1.71(+3.96%)
Feb 07, 2019	43.56	43.62	42.30	43.23	127,955	-0.37(-0.85%)
Feb 06, 2019	43.76	44.10	43.39	43.60	124,058	-0.16(-0.37%)
Feb 05, 2019	43.14	43.97	43.00	43.76	84,561	+0.64(+1.48%)
Feb 04, 2019	43.33	43.33	42.86	43.12	305,688	-0.28(-0.65%)

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.