Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.73	50.35	49.66	50.21	3,360,229	+0.55(+1.11%)
Apr 29, 2019	49.51	49.84	49.34	49.66	2,471,029	+0.20(+0.40%)
Apr 26, 2019	48.46	49.61	48.37	49.46	2,546,422	+1.22(+2.52%)
Apr 25, 2019	48.57	48.69	48.21	48.25	1,986,946	-0.52(-1.08%)
Apr 24, 2019	48.63	48.93	48.40	48.77	2,116,999	+0.12(+0.24%)
Apr 23, 2019	48.52	48.81	48.30	48.66	2,525,334	+0.06(+0.12%)
Apr 22, 2019	48.72	48.97	48.47	48.60	2,546,438	-0.07(-0.15%)
Apr 18, 2019	48.51	48.79	48.07	48.67	1,451,598	+0.30(+0.62%)
Apr 17, 2019	48.75	48.75	48.01	48.37	1,475,536	-0.25(-0.51%)
Apr 16, 2019	48.55	49.02	48.33	48.62	2,331,579	+0.03(+0.07%)
Apr 15, 2019	48.04	48.62	47.85	48.59	1,918,076	+0.65(+1.35%)
Apr 12, 2019	47.77	48.17	47.70	47.94	2,053,469	+0.18(+0.38%)
Apr 11, 2019	48.11	48.22	47.37	47.76	2,211,472	-0.17(-0.35%)
Apr 10, 2019	47.67	47.93	47.33	47.92	3,450,252	+0.32(+0.68%)
Apr 09, 2019	47.77	47.96	47.26	47.60	2,744,234	-0.28(-0.59%)
Apr 08, 2019	47.25	47.94	47.25	47.88	2,292,937	+0.58(+1.23%)
Apr 05, 2019	46.90	47.32	46.72	47.30	2,046,144	+0.29(+0.62%)
Apr 04, 2019	47.22	47.37	46.84	47.01	1,777,032	-0.17(-0.37%)
Apr 03, 2019	46.81	47.29	46.60	47.18	2,998,068	+0.26(+0.55%)
Apr 02, 2019	46.82	47.14	46.56	46.92	4,915,217	+0.27(+0.59%)
Apr 01, 2019	47.88	48.01	46.22	46.65	3,821,105	-1.13(-2.37%)
Mar 29, 2019	47.37	47.87	47.34	47.78	1,889,792	+0.34(+0.72%)
Mar 28, 2019	47.60	47.93	47.30	47.44	1,296,254	+0.03(+0.05%)
Mar 27, 2019	47.86	48.14	47.21	47.42	2,925,962	-0.52(-1.09%)
Mar 26, 2019	47.22	47.97	47.22	47.94	2,564,968	+0.75(+1.59%)
Mar 25, 2019	47.29	47.40	46.90	47.19	2,432,895	-0.06(-0.12%)
Mar 22, 2019	46.92	47.67	46.88	47.25	3,833,262	+0.22(+0.46%)
Mar 21, 2019	45.18	47.26	45.05	47.03	5,012,970	+1.97(+4.38%)
Mar 20, 2019	45.43	45.68	45.01	45.06	3,401,466	-0.25(-0.55%)
Mar 19, 2019	45.11	45.61	45.05	45.31	2,972,609	+0.12(+0.26%)
Mar 18, 2019	45.19	45.39	45.02	45.19	1,882,908	+0.00(+0.00%)
Mar 15, 2019	44.93	45.22	44.73	45.19	4,198,564	+0.38(+0.85%)
Mar 14, 2019	44.80	45.11	44.48	44.81	2,952,155	+0.17(+0.37%)
Mar 13, 2019	45.10	45.13	44.25	44.64	3,591,742	-0.46(-1.02%)
Mar 12, 2019	45.28	45.54	45.09	45.10	2,905,535	+0.01(+0.02%)
Mar 11, 2019	45.23	45.23	44.68	45.09	5,032,870	-0.34(-0.75%)
Mar 08, 2019	45.41	45.70	45.25	45.43	2,671,671	+0.22(+0.48%)
Mar 07, 2019	45.33	45.63	45.15	45.22	2,440,718	-0.14(-0.31%)
Mar 06, 2019	45.63	45.76	45.03	45.36	2,370,586	-0.25(-0.55%)
Mar 05, 2019	45.45	45.78	45.30	45.61	2,101,306	+0.13(+0.29%)
Mar 04, 2019	46.96	47.05	45.13	45.48	4,190,848	-1.39(-2.97%)
Mar 01, 2019	46.51	46.88	46.40	46.87	2,940,453	+0.48(+1.03%)
Feb 28, 2019	46.07	46.48	45.82	46.39	3,529,025	+0.41(+0.90%)
Feb 27, 2019	46.17	46.32	45.72	45.98	3,650,539	-0.13(-0.29%)
Feb 26, 2019	46.29	46.49	45.75	46.11	3,438,130	+0.21(+0.47%)
Feb 25, 2019	46.97	46.97	45.70	45.89	5,064,312	-0.88(-1.89%)
Feb 22, 2019	46.68	46.97	45.97	46.78	6,731,934	-1.32(-2.74%)
Feb 21, 2019	48.19	48.25	47.58	48.09	2,686,240	-0.10(-0.21%)
Feb 20, 2019	47.31	48.49	47.16	48.19	3,731,447	+0.85(+1.79%)
Feb 19, 2019	46.79	47.92	46.76	47.34	5,198,161	+0.52(+1.11%)
Feb 15, 2019	47.02	47.06	45.94	46.83	8,875,573	+0.17(+0.37%)
Feb 14, 2019	46.78	47.38	46.54	46.65	4,116,563	-0.31(-0.67%)
Feb 13, 2019	46.75	47.01	46.36	46.97	3,918,325	+0.35(+0.76%)
Feb 12, 2019	45.84	46.75	45.84	46.61	4,478,151	+0.71(+1.54%)
Feb 11, 2019	45.93	46.13	44.64	45.90	7,028,321	+0.26(+0.56%)
Feb 08, 2019	45.61	46.09	45.20	45.65	6,448,380	-0.40(-0.86%)
Feb 07, 2019	46.64	47.72	45.78	46.04	10,637,313	-2.74(-5.61%)
Feb 06, 2019	48.76	49.05	48.39	48.78	3,251,324	+0.02(+0.03%)
Feb 05, 2019	48.50	48.90	48.44	48.76	2,836,238	+0.18(+0.37%)
Feb 04, 2019	48.50	48.74	48.18	48.58	2,697,051	+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.