Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.59	52.25	50.92	52.03	414,759	+0.44(+0.86%)
Apr 29, 2019	52.47	52.47	51.14	51.59	184,350	-0.89(-1.69%)
Apr 26, 2019	52.03	52.47	51.81	52.47	691,554	+0.22(+0.43%)
Apr 25, 2019	52.03	52.47	50.92	52.25	488,956	+0.67(+1.29%)
Apr 24, 2019	51.14	52.25	50.70	51.59	215,906	+0.22(+0.43%)
Apr 23, 2019	52.25	52.25	50.70	51.36	293,969	-0.67(-1.28%)
Apr 22, 2019	52.25	52.47	51.36	52.03	78,882	-0.44(-0.85%)
Apr 18, 2019	50.92	52.47	50.25	52.47	427,072	+1.78(+3.51%)
Apr 17, 2019	49.81	50.92	49.81	50.70	845,253	+0.67(+1.33%)
Apr 16, 2019	48.47	50.25	48.25	50.03	614,168	+1.89(+3.93%)
Apr 15, 2019	48.92	48.92	48.03	48.14	947,717	-0.11(-0.23%)
Apr 12, 2019	48.03	48.47	47.81	48.25	678,993	+0.67(+1.40%)
Apr 11, 2019	47.81	48.25	47.14	47.58	1,428,838	-0.44(-0.93%)
Apr 10, 2019	48.25	48.69	47.81	48.03	126,783	+0.22(+0.47%)
Apr 09, 2019	48.47	49.14	47.81	47.81	427,092	-0.89(-1.83%)
Apr 08, 2019	48.69	48.69	48.03	48.69	135,625	+0.44(+0.92%)
Apr 05, 2019	47.81	48.69	47.81	48.25	311,304	+0.67(+1.40%)
Apr 04, 2019	47.58	47.81	47.36	47.58	140,321	+0.22(+0.47%)
Apr 03, 2019	47.58	47.81	46.92	47.36	166,564	+0.44(+0.95%)
Apr 02, 2019	47.58	47.81	46.69	46.92	216,528	-0.22(-0.47%)
Apr 01, 2019	47.58	47.58	46.47	47.14	269,939	+0.67(+1.44%)
Mar 29, 2019	47.14	47.58	46.03	46.47	258,330	-0.22(-0.48%)
Mar 28, 2019	48.03	48.25	46.25	46.69	692,126	-1.11(-2.33%)
Mar 27, 2019	48.25	49.14	47.14	47.81	2,375,352	-4.45(-8.51%)
Mar 26, 2019	52.92	53.14	51.36	52.25	132,804	-0.89(-1.67%)
Mar 25, 2019	54.92	55.37	52.03	53.14	269,931	-1.78(-3.24%)
Mar 22, 2019	56.03	56.48	54.70	54.92	161,987	-1.11(-1.98%)
Mar 21, 2019	55.81	56.25	55.37	56.03	91,178	+0.22(+0.40%)
Mar 20, 2019	57.14	57.14	55.81	55.81	207,147	-1.33(-2.33%)
Mar 19, 2019	57.59	57.81	56.70	57.14	122,223	-0.44(-0.77%)
Mar 18, 2019	56.03	57.59	56.03	57.59	244,255	+2.22(+4.02%)
Mar 15, 2019	55.37	56.70	54.70	55.37	509,531	-0.89(-1.58%)
Mar 14, 2019	55.37	56.25	55.25	56.25	168,945	+0.89(+1.61%)
Mar 13, 2019	55.59	55.81	55.14	55.37	129,955	+0.00(+0.00%)
Mar 12, 2019	54.92	55.59	54.70	55.37	146,258	+1.11(+2.05%)
Mar 11, 2019	56.03	56.48	53.36	54.25	197,328	-0.22(-0.41%)
Mar 08, 2019	53.36	54.92	53.14	54.48	104,973	+1.78(+3.38%)
Mar 07, 2019	53.81	54.25	52.03	52.70	114,512	+0.89(+1.72%)
Mar 06, 2019	53.26	54.09	51.39	51.81	137,248	-0.83(-1.57%)
Mar 05, 2019	52.64	53.15	52.22	52.64	148,692	+0.21(+0.40%)
Mar 04, 2019	52.43	52.64	52.12	52.43	110,611	-0.21(-0.39%)
Mar 01, 2019	52.43	52.64	52.02	52.64	90,468	+0.62(+1.20%)
Feb 28, 2019	52.43	52.43	51.19	52.02	62,201	+0.00(+0.00%)
Feb 27, 2019	50.98	52.22	50.77	52.02	94,893	+1.24(+2.45%)
Feb 26, 2019	51.81	51.91	50.56	50.77	104,361	+0.21(+0.41%)
Feb 25, 2019	52.64	52.64	49.53	50.56	154,071	+0.62(+1.24%)
Feb 22, 2019	49.74	51.08	49.53	49.94	112,294	+0.62(+1.26%)
Feb 21, 2019	51.39	51.81	48.80	49.32	100,665	-2.07(-4.03%)
Feb 20, 2019	52.02	52.64	51.19	51.39	59,048	-0.83(-1.59%)
Feb 19, 2019	52.43	52.64	51.81	52.22	46,108	+0.00(+0.00%)
Feb 15, 2019	53.26	53.26	51.60	52.22	73,999	-0.83(-1.56%)
Feb 14, 2019	53.26	53.67	52.53	53.05	60,346	-0.21(-0.39%)
Feb 13, 2019	53.67	53.67	52.43	53.26	81,210	+0.00(+0.00%)
Feb 12, 2019	52.64	53.47	52.43	53.26	44,224	+0.83(+1.58%)
Feb 11, 2019	52.43	52.43	51.60	52.43	50,834	+0.00(+0.00%)
Feb 08, 2019	52.84	54.29	52.02	52.43	69,796	-0.62(-1.17%)
Feb 07, 2019	54.09	54.29	52.43	53.05	99,200	-1.87(-3.40%)
Feb 06, 2019	53.88	55.33	53.67	54.92	72,894	+1.04(+1.92%)
Feb 05, 2019	53.26	54.92	53.26	53.88	106,483	+0.62(+1.17%)
Feb 04, 2019	52.84	53.26	52.22	53.26	137,821	+0.83(+1.58%)

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.