Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.78	49.25	46.61	48.78	19,802	-0.16(-0.32%)
Apr 29, 2019	49.71	49.71	48.16	48.94	7,731	-0.70(-1.41%)
Apr 26, 2019	47.85	49.71	47.85	49.64	7,737	+1.79(+3.73%)
Apr 25, 2019	48.16	48.63	47.23	47.85	5,490	-0.31(-0.65%)
Apr 24, 2019	47.69	49.09	47.07	48.16	15,690	+0.47(+0.98%)
Apr 23, 2019	46.45	49.09	45.52	47.69	13,051	+1.09(+2.33%)
Apr 22, 2019	44.90	47.85	44.90	46.61	6,259	+1.24(+2.74%)
Apr 18, 2019	45.52	46.45	44.59	45.36	9,571	-0.78(-1.68%)
Apr 17, 2019	47.23	47.54	44.12	46.14	11,196	-1.24(-2.62%)
Apr 16, 2019	47.54	48.47	47.07	47.38	7,964	-1.24(-2.56%)
Apr 15, 2019	49.71	49.87	47.38	48.63	8,971	-0.78(-1.57%)
Apr 12, 2019	49.71	49.87	48.47	49.40	6,243	+0.00(+0.00%)
Apr 11, 2019	49.40	50.18	48.94	49.40	5,504	-0.47(-0.93%)
Apr 10, 2019	50.34	51.11	49.40	49.87	6,544	-0.93(-1.83%)
Apr 09, 2019	51.27	52.04	50.18	50.80	7,494	-0.47(-0.91%)
Apr 08, 2019	48.63	51.89	48.63	51.27	15,156	+1.86(+3.77%)
Apr 05, 2019	49.09	50.49	49.09	49.40	8,464	-0.31(-0.62%)
Apr 04, 2019	48.78	51.42	48.47	49.71	17,588	+0.93(+1.91%)
Apr 03, 2019	48.16	49.71	47.69	48.78	9,979	+0.62(+1.29%)
Apr 02, 2019	47.38	48.47	46.76	48.16	8,953	-0.16(-0.32%)
Apr 01, 2019	48.01	48.94	47.54	48.32	4,112	+0.62(+1.30%)
Mar 29, 2019	47.69	48.47	46.92	47.69	9,378	+0.00(+0.00%)
Mar 28, 2019	47.07	47.69	46.45	47.69	3,440	+0.62(+1.32%)
Mar 27, 2019	46.92	47.38	45.83	47.07	3,987	+0.00(+0.00%)
Mar 26, 2019	46.14	47.69	45.05	47.07	7,451	+0.78(+1.68%)
Mar 25, 2019	46.92	47.23	45.73	46.30	4,716	-1.09(-2.30%)
Mar 22, 2019	47.54	48.78	46.92	47.38	6,790	-0.62(-1.29%)
Mar 21, 2019	48.16	48.87	47.77	48.01	4,072	-0.31(-0.64%)
Mar 20, 2019	47.85	49.09	47.23	48.32	9,335	+0.62(+1.30%)
Mar 19, 2019	46.76	48.08	46.61	47.69	3,946	+0.93(+1.99%)
Mar 18, 2019	47.23	49.71	46.30	46.76	12,324	-0.62(-1.31%)
Mar 15, 2019	47.69	48.78	45.99	47.38	13,337	-0.47(-0.97%)
Mar 14, 2019	48.01	49.40	46.76	47.85	9,853	-0.16(-0.32%)
Mar 13, 2019	46.92	48.16	45.99	48.01	9,014	+1.40(+3.00%)
Mar 12, 2019	45.83	47.38	45.36	46.61	7,155	+0.62(+1.35%)
Mar 11, 2019	46.14	47.54	45.21	45.99	7,827	+0.16(+0.34%)
Mar 08, 2019	47.38	47.38	45.29	45.83	6,945	-1.55(-3.28%)
Mar 07, 2019	46.92	47.54	45.21	47.38	10,208	+1.24(+2.69%)
Mar 06, 2019	50.34	50.87	44.90	46.14	24,491	-4.19(-8.33%)
Mar 05, 2019	48.78	50.49	47.85	50.34	16,810	+1.55(+3.18%)
Mar 04, 2019	47.69	50.34	47.07	48.78	38,515	+2.02(+4.32%)
Mar 01, 2019	44.43	47.07	44.43	46.76	20,514	+2.02(+4.51%)
Feb 28, 2019	43.66	45.83	43.50	44.74	27,931	+1.09(+2.49%)
Feb 27, 2019	43.03	44.12	42.57	43.66	9,441	+0.47(+1.08%)
Feb 26, 2019	43.19	44.90	43.19	43.19	6,596	-0.31(-0.71%)
Feb 25, 2019	44.12	45.05	43.19	43.50	9,652	-0.16(-0.36%)
Feb 22, 2019	45.05	45.52	43.50	43.66	7,794	-0.93(-2.09%)
Feb 21, 2019	43.19	45.67	42.26	44.59	11,510	+1.40(+3.24%)
Feb 20, 2019	44.90	45.59	42.10	43.19	16,833	-1.86(-4.14%)
Feb 19, 2019	47.69	48.02	44.59	45.05	10,086	-2.17(-4.61%)
Feb 15, 2019	45.99	48.78	45.99	47.23	15,461	+1.40(+3.05%)
Feb 14, 2019	45.05	46.92	44.90	45.83	12,135	+0.85(+1.90%)
Feb 13, 2019	45.99	49.25	44.12	44.98	27,215	-1.01(-2.20%)
Feb 12, 2019	44.43	46.14	43.81	45.99	14,816	+1.40(+3.14%)
Feb 11, 2019	41.95	45.05	41.79	44.59	14,037	+2.49(+5.90%)
Feb 08, 2019	42.10	43.81	41.17	42.10	18,331	+0.31(+0.74%)
Feb 07, 2019	40.08	42.41	39.77	41.79	5,846	+0.93(+2.28%)
Feb 06, 2019	40.08	41.64	38.99	40.86	7,012	+0.47(+1.15%)
Feb 05, 2019	41.79	43.03	39.77	40.39	8,204	-1.17(-2.80%)
Feb 04, 2019	42.41	43.50	40.70	41.56	12,350	-1.01(-2.37%)

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.