Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.66	45.99	44.66	45.26	288,370	+0.50(+1.12%)
Apr 29, 2019	44.99	45.52	44.73	44.76	374,865	-0.09(-0.21%)
Apr 26, 2019	45.05	45.66	44.63	44.85	295,363	-0.14(-0.31%)
Apr 25, 2019	47.85	47.85	44.93	44.99	270,101	-3.17(-6.57%)
Apr 24, 2019	48.05	49.28	47.70	48.16	391,722	+0.34(+0.71%)
Apr 23, 2019	47.49	48.36	47.19	47.82	947,031	+0.52(+1.10%)
Apr 22, 2019	49.07	49.34	47.05	47.30	178,462	-1.88(-3.81%)
Apr 18, 2019	49.05	49.61	48.25	49.17	157,392	+0.04(+0.08%)
Apr 17, 2019	49.26	49.50	48.73	49.14	225,103	+0.06(+0.12%)
Apr 16, 2019	48.83	49.10	48.52	49.08	125,997	+0.52(+1.07%)
Apr 15, 2019	48.84	49.03	48.09	48.56	83,201	-0.08(-0.16%)
Apr 12, 2019	49.11	49.23	48.26	48.64	136,909	+0.12(+0.25%)
Apr 11, 2019	49.26	49.70	48.40	48.52	176,828	-0.53(-1.08%)
Apr 10, 2019	47.90	49.43	47.90	49.04	165,230	+1.44(+3.03%)
Apr 09, 2019	48.52	48.82	47.45	47.60	126,005	-1.03(-2.11%)
Apr 08, 2019	48.17	48.88	47.88	48.63	85,561	+0.40(+0.82%)
Apr 05, 2019	47.87	48.44	47.79	48.23	275,941	+0.55(+1.15%)
Apr 04, 2019	46.40	48.04	46.40	47.69	164,584	+1.32(+2.84%)
Apr 03, 2019	45.79	46.68	45.49	46.37	176,763	+0.93(+2.05%)
Apr 02, 2019	45.52	45.70	44.76	45.43	129,771	-0.25(-0.56%)
Apr 01, 2019	45.84	46.22	44.44	45.69	216,768	-0.01(-0.02%)
Mar 29, 2019	45.63	46.10	44.86	45.70	179,043	+0.37(+0.81%)
Mar 28, 2019	45.56	45.80	44.88	45.33	166,917	-0.17(-0.37%)
Mar 27, 2019	44.23	45.95	43.86	45.50	213,280	+1.37(+3.10%)
Mar 26, 2019	44.36	44.36	42.93	44.13	159,810	+0.03(+0.06%)
Mar 25, 2019	42.41	44.75	42.41	44.11	175,888	+1.51(+3.54%)
Mar 22, 2019	42.43	43.69	41.95	42.60	155,482	-0.16(-0.37%)
Mar 21, 2019	40.91	43.10	40.91	42.76	197,309	+1.74(+4.25%)
Mar 20, 2019	41.25	41.98	40.24	41.02	147,204	-0.29(-0.71%)
Mar 19, 2019	41.81	42.45	41.24	41.31	175,441	-0.16(-0.39%)
Mar 18, 2019	41.91	42.09	40.99	41.47	154,911	-0.31(-0.74%)
Mar 15, 2019	40.86	42.37	40.86	41.78	642,094	+1.06(+2.59%)
Mar 14, 2019	41.51	41.80	40.44	40.72	251,046	-0.90(-2.15%)
Mar 13, 2019	42.16	43.25	41.57	41.62	189,268	-0.47(-1.12%)
Mar 12, 2019	42.49	42.70	41.83	42.09	272,942	-0.31(-0.73%)
Mar 11, 2019	43.73	43.73	42.11	42.40	337,246	-1.33(-3.04%)
Mar 08, 2019	43.39	44.31	43.10	43.73	269,892	-0.12(-0.28%)
Mar 07, 2019	44.16	44.89	43.45	43.85	315,138	+0.84(+1.95%)
Mar 06, 2019	43.68	44.48	42.84	43.01	182,662	-0.55(-1.25%)
Mar 05, 2019	44.74	44.81	43.48	43.56	109,331	-0.61(-1.39%)
Mar 04, 2019	44.28	44.81	43.76	44.17	221,262	-0.02(-0.04%)
Mar 01, 2019	42.14	44.32	41.63	44.19	209,078	+3.09(+7.52%)
Feb 28, 2019	46.97	46.97	40.62	41.10	352,266	-1.73(-4.05%)
Feb 27, 2019	42.79	43.27	41.34	42.83	138,724	-0.18(-0.42%)
Feb 26, 2019	43.02	43.43	42.31	43.01	112,943	-0.12(-0.28%)
Feb 25, 2019	44.06	44.46	42.76	43.14	167,843	-0.71(-1.61%)
Feb 22, 2019	43.48	44.14	43.06	43.84	169,491	+0.47(+1.09%)
Feb 21, 2019	41.86	43.55	41.58	43.37	177,658	+1.50(+3.58%)
Feb 20, 2019	42.57	43.15	41.58	41.87	163,836	-0.79(-1.86%)
Feb 19, 2019	42.00	43.21	42.00	42.66	118,222	+0.39(+0.91%)
Feb 15, 2019	41.77	42.79	41.77	42.28	108,784	+0.84(+2.02%)
Feb 14, 2019	41.21	41.86	40.98	41.44	142,527	-0.03(-0.07%)
Feb 13, 2019	42.26	42.85	40.84	41.47	129,949	-0.76(-1.81%)
Feb 12, 2019	40.12	42.43	40.12	42.23	157,206	+2.43(+6.11%)
Feb 11, 2019	39.55	40.13	39.19	39.80	117,883	+0.38(+0.96%)
Feb 08, 2019	39.40	40.20	39.34	39.42	140,411	-0.26(-0.66%)
Feb 07, 2019	39.49	39.86	38.94	39.69	265,790	-0.06(-0.14%)
Feb 06, 2019	41.09	41.24	39.66	39.74	121,576	-1.37(-3.32%)
Feb 05, 2019	40.71	41.16	40.53	41.11	102,213	+0.39(+0.95%)
Feb 04, 2019	39.90	40.79	39.33	40.72	98,816	+0.93(+2.34%)

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.