Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	49.86	49.86	48.84	49.48	886,157	-0.24(-0.48%)
Apr 29, 2019	49.39	49.83	49.10	49.72	389,392	+0.51(+1.03%)
Apr 26, 2019	48.51	49.25	48.35	49.21	291,923	+0.81(+1.68%)
Apr 25, 2019	49.14	49.14	48.04	48.40	316,956	-1.07(-2.17%)
Apr 24, 2019	49.60	49.84	49.32	49.47	302,625	-0.09(-0.19%)
Apr 23, 2019	49.13	49.73	48.96	49.57	254,652	+0.43(+0.88%)
Apr 22, 2019	49.25	49.31	48.77	49.13	205,910	-0.36(-0.73%)
Apr 18, 2019	49.09	49.63	48.76	49.49	288,785	+0.51(+1.04%)
Apr 17, 2019	49.51	49.63	48.96	48.98	202,907	-0.16(-0.32%)
Apr 16, 2019	48.89	49.19	48.70	49.14	266,053	+0.48(+0.99%)
Apr 15, 2019	49.03	49.08	48.53	48.66	173,552	-0.32(-0.66%)
Apr 12, 2019	48.65	49.01	48.38	48.98	180,477	+0.63(+1.30%)
Apr 11, 2019	47.95	48.38	47.55	48.35	164,407	+0.55(+1.16%)
Apr 10, 2019	47.50	47.85	47.26	47.80	314,329	+0.32(+0.68%)
Apr 09, 2019	48.45	48.45	47.33	47.48	306,530	-1.34(-2.75%)
Apr 08, 2019	48.50	48.96	48.10	48.82	284,125	+0.07(+0.15%)
Apr 05, 2019	48.48	48.74	48.40	48.74	320,488	+0.30(+0.63%)
Apr 04, 2019	48.13	48.47	47.96	48.44	355,751	+0.40(+0.83%)
Apr 03, 2019	47.71	48.42	47.71	48.04	509,391	+0.50(+1.05%)
Apr 02, 2019	47.65	47.83	47.29	47.54	370,963	-0.19(-0.41%)
Apr 01, 2019	46.75	47.78	46.75	47.74	397,482	+1.47(+3.18%)
Mar 29, 2019	46.00	46.38	45.97	46.27	502,697	+0.75(+1.64%)
Mar 28, 2019	45.07	45.86	45.07	45.52	297,770	+0.54(+1.19%)
Mar 27, 2019	45.08	45.23	44.61	44.98	259,018	-0.05(-0.10%)
Mar 26, 2019	44.75	45.28	44.61	45.03	446,290	+0.78(+1.75%)
Mar 25, 2019	43.90	44.57	43.60	44.25	320,045	+0.34(+0.78%)
Mar 22, 2019	45.31	45.32	43.91	43.91	329,793	-1.80(-3.94%)
Mar 21, 2019	44.81	45.81	44.81	45.71	421,868	+0.76(+1.69%)
Mar 20, 2019	45.41	45.70	44.65	44.95	401,610	-0.55(-1.22%)
Mar 19, 2019	45.98	46.11	45.45	45.51	352,126	-0.24(-0.53%)
Mar 18, 2019	45.19	45.91	45.19	45.75	349,667	+0.59(+1.31%)
Mar 15, 2019	45.14	45.56	44.97	45.16	724,723	+0.12(+0.27%)
Mar 14, 2019	45.18	45.18	44.68	45.04	326,805	-0.10(-0.23%)
Mar 13, 2019	45.55	45.64	44.97	45.14	498,112	-0.12(-0.27%)
Mar 12, 2019	45.67	45.71	45.15	45.26	366,623	-0.38(-0.83%)
Mar 11, 2019	44.61	45.69	44.61	45.64	384,968	+1.03(+2.30%)
Mar 08, 2019	44.51	44.70	44.09	44.61	577,463	-0.41(-0.90%)
Mar 07, 2019	45.10	45.58	44.75	45.02	973,374	-0.39(-0.85%)
Mar 06, 2019	45.86	47.01	44.97	45.41	1,503,211	-2.41(-5.04%)
Mar 05, 2019	47.61	48.42	47.53	47.82	676,320	+0.25(+0.52%)
Mar 04, 2019	47.73	48.11	47.39	47.57	526,597	-0.15(-0.31%)
Mar 01, 2019	48.16	48.37	47.59	47.72	563,938	+0.04(+0.08%)
Feb 28, 2019	48.23	48.49	47.65	47.68	525,211	-0.59(-1.23%)
Feb 27, 2019	48.11	48.30	47.63	48.27	514,241	+0.26(+0.54%)
Feb 26, 2019	48.08	48.32	47.96	48.01	463,469	-0.23(-0.48%)
Feb 25, 2019	48.52	48.68	47.88	48.24	614,022	+0.03(+0.06%)
Feb 22, 2019	47.91	48.31	47.79	48.22	443,728	+0.43(+0.91%)
Feb 21, 2019	47.50	47.93	47.38	47.78	304,487	+0.14(+0.29%)
Feb 20, 2019	47.05	47.83	46.88	47.64	423,750	+0.67(+1.44%)
Feb 19, 2019	46.39	47.30	46.39	46.97	504,653	+0.37(+0.79%)
Feb 15, 2019	46.04	46.84	45.98	46.60	1,264,317	+0.89(+1.94%)
Feb 14, 2019	45.54	45.98	45.39	45.71	632,013	-0.10(-0.22%)
Feb 13, 2019	45.37	46.05	45.37	45.81	442,695	+0.67(+1.47%)
Feb 12, 2019	44.48	45.36	44.45	45.15	409,745	+1.04(+2.35%)
Feb 11, 2019	44.30	44.49	43.91	44.11	503,274	-0.03(-0.06%)
Feb 08, 2019	43.99	44.36	43.43	44.14	634,160	-0.04(-0.08%)
Feb 07, 2019	43.88	44.26	43.44	44.18	536,419	-0.15(-0.33%)
Feb 06, 2019	44.59	45.07	44.25	44.32	374,342	-0.41(-0.93%)
Feb 05, 2019	44.30	44.79	44.14	44.74	486,493	+0.48(+1.08%)
Feb 04, 2019	43.51	44.28	43.40	44.26	306,698	+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.