Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.96	51.26	50.75	51.21	11,411,881	+0.23(+0.45%)
Apr 29, 2019	51.17	51.36	50.98	50.98	6,961,235	-0.31(-0.60%)
Apr 26, 2019	51.11	51.36	50.91	51.28	7,672,744	+0.37(+0.73%)
Apr 25, 2019	51.04	51.11	50.52	50.91	8,887,927	-0.16(-0.31%)
Apr 24, 2019	50.91	51.40	50.87	51.07	9,475,241	+0.22(+0.44%)
Apr 23, 2019	50.67	51.03	50.65	50.85	11,801,441	+0.30(+0.59%)
Apr 22, 2019	50.35	50.61	50.16	50.55	6,577,856	+0.09(+0.18%)
Apr 18, 2019	50.39	50.60	50.19	50.46	8,895,371	+0.04(+0.07%)
Apr 17, 2019	50.61	50.75	50.34	50.42	7,677,311	-0.10(-0.20%)
Apr 16, 2019	50.60	50.82	50.28	50.53	7,849,618	-0.04(-0.07%)
Apr 15, 2019	50.44	50.67	50.27	50.56	8,313,926	+0.12(+0.24%)
Apr 12, 2019	50.07	50.44	49.86	50.44	9,738,978	+0.66(+1.32%)
Apr 11, 2019	50.03	50.16	49.54	49.79	8,803,039	-0.17(-0.33%)
Apr 10, 2019	49.63	50.13	49.61	49.95	9,159,252	+0.35(+0.71%)
Apr 09, 2019	49.30	49.85	49.27	49.60	10,623,805	+0.10(+0.20%)
Apr 08, 2019	49.51	49.69	49.14	49.50	10,990,396	-0.19(-0.39%)
Apr 05, 2019	49.52	49.93	49.52	49.69	10,870,583	+0.10(+0.20%)
Apr 04, 2019	49.63	49.90	49.21	49.59	10,829,735	-0.22(-0.44%)
Apr 03, 2019	49.90	50.12	49.62	49.81	13,949,542	-0.08(-0.17%)
Apr 02, 2019	50.13	50.22	49.65	49.90	11,734,116	-0.40(-0.79%)
Apr 01, 2019	49.65	50.36	49.62	50.29	16,486,993	+0.80(+1.62%)
Mar 29, 2019	49.27	49.51	49.07	49.49	12,465,182	+0.48(+0.98%)
Mar 28, 2019	48.84	49.10	48.64	49.01	9,879,426	+0.35(+0.72%)
Mar 27, 2019	49.09	49.43	48.20	48.66	13,636,293	-0.43(-0.88%)
Mar 26, 2019	49.10	49.33	48.89	49.09	12,651,697	+0.50(+1.02%)
Mar 25, 2019	48.43	48.78	48.13	48.60	12,758,404	-0.03(-0.06%)
Mar 22, 2019	49.41	49.65	48.60	48.62	17,583,140	-1.17(-2.35%)
Mar 21, 2019	48.49	49.80	48.24	49.79	18,109,312	+1.29(+2.66%)
Mar 20, 2019	49.66	49.93	48.38	48.50	26,167,480	-1.29(-2.59%)
Mar 19, 2019	49.57	50.10	49.53	49.79	20,852,562	+0.53(+1.09%)
Mar 18, 2019	48.72	49.72	48.63	49.26	23,641,218	+0.48(+0.98%)
Mar 15, 2019	47.36	49.19	46.99	48.78	47,036,188	-0.10(-0.21%)
Mar 14, 2019	48.82	49.20	48.70	48.88	26,035,306	-0.01(-0.02%)
Mar 13, 2019	48.89	49.27	48.60	48.89	21,152,108	+0.24(+0.49%)
Mar 12, 2019	48.53	49.10	48.45	48.65	19,586,612	+0.13(+0.27%)
Mar 11, 2019	47.86	48.99	47.82	48.52	21,735,628	-0.10(-0.21%)
Mar 08, 2019	48.24	48.63	48.03	48.62	16,356,232	+0.18(+0.36%)
Mar 07, 2019	48.10	48.96	48.09	48.45	18,041,814	+0.21(+0.44%)
Mar 06, 2019	48.20	48.60	48.03	48.24	13,445,098	-0.01(-0.02%)
Mar 05, 2019	47.95	48.46	47.92	48.25	17,616,024	+0.29(+0.62%)
Mar 04, 2019	48.53	48.70	47.52	47.95	16,116,445	-0.43(-0.90%)
Mar 01, 2019	48.37	48.59	48.25	48.38	17,101,384	+0.35(+0.73%)
Feb 28, 2019	48.10	48.38	47.95	48.03	34,432,588	-0.23(-0.48%)
Feb 27, 2019	48.39	48.50	48.15	48.26	11,584,497	-0.20(-0.42%)
Feb 26, 2019	48.34	48.72	48.14	48.47	13,068,169	+0.04(+0.08%)
Feb 25, 2019	48.60	48.86	48.34	48.43	14,859,877	+0.07(+0.15%)
Feb 22, 2019	48.27	48.47	48.10	48.36	12,686,471	+0.34(+0.71%)
Feb 21, 2019	47.57	48.24	47.46	48.02	15,192,913	+0.31(+0.66%)
Feb 20, 2019	47.91	48.11	47.45	47.70	13,011,621	-0.23(-0.48%)
Feb 19, 2019	47.43	48.08	47.21	47.93	13,410,617	+0.28(+0.58%)
Feb 15, 2019	47.11	47.66	47.06	47.66	15,000,828	+0.22(+0.47%)
Feb 14, 2019	47.21	47.68	47.08	47.43	12,104,531	+0.06(+0.12%)
Feb 13, 2019	47.22	47.50	46.95	47.38	12,309,847	+0.18(+0.39%)
Feb 12, 2019	47.42	47.50	47.17	47.20	15,356,022	-0.01(-0.02%)
Feb 11, 2019	46.96	47.43	46.95	47.20	10,463,812	+0.18(+0.39%)
Feb 08, 2019	46.15	47.02	45.91	47.02	12,519,230	+0.75(+1.61%)
Feb 07, 2019	46.80	46.98	46.23	46.27	16,140,350	-0.96(-2.03%)
Feb 06, 2019	47.17	47.44	46.96	47.23	10,005,595	+0.02(+0.04%)
Feb 05, 2019	47.15	47.33	46.88	47.21	14,369,583	+0.19(+0.41%)
Feb 04, 2019	46.42	47.22	46.42	47.02	13,227,993	+0.20(+0.43%)

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.