Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.70	48.78	48.10	48.34	6,769,001	-0.23(-0.46%)
Apr 29, 2019	48.10	48.91	48.03	48.56	8,533,605	+0.63(+1.32%)
Apr 26, 2019	47.21	47.96	47.06	47.93	8,824,643	+0.49(+1.02%)
Apr 25, 2019	47.45	47.72	46.92	47.45	5,673,035	-0.18(-0.38%)
Apr 24, 2019	47.44	47.90	47.08	47.63	6,772,249	+0.00(+0.00%)
Apr 23, 2019	46.61	47.73	46.47	47.63	8,802,578	+1.00(+2.14%)
Apr 22, 2019	46.88	47.07	46.41	46.63	5,958,882	-0.39(-0.83%)
Apr 18, 2019	47.47	47.55	46.90	47.02	13,947,542	-0.59(-1.24%)
Apr 17, 2019	47.82	47.82	47.19	47.61	6,543,571	+0.02(+0.04%)
Apr 16, 2019	46.69	47.62	46.56	47.59	11,592,168	+0.87(+1.87%)
Apr 15, 2019	47.48	47.57	46.58	46.72	8,953,895	-0.79(-1.66%)
Apr 12, 2019	47.09	47.69	46.60	47.51	14,614,542	+0.98(+2.10%)
Apr 11, 2019	46.41	46.92	46.23	46.53	8,063,429	+0.20(+0.43%)
Apr 10, 2019	45.92	46.35	45.47	46.33	11,313,661	+0.42(+0.92%)
Apr 09, 2019	46.44	46.52	45.80	45.90	9,777,177	-0.82(-1.76%)
Apr 08, 2019	46.64	46.92	46.38	46.73	5,761,146	+0.00(+0.00%)
Apr 05, 2019	46.56	46.79	46.25	46.73	7,832,570	+0.21(+0.45%)
Apr 04, 2019	45.78	46.64	45.74	46.52	10,730,482	+0.65(+1.42%)
Apr 03, 2019	46.15	46.54	45.71	45.87	11,087,656	+0.10(+0.23%)
Apr 02, 2019	45.62	46.15	45.39	45.76	8,998,883	+0.00(+0.00%)
Apr 01, 2019	44.91	45.81	44.86	45.76	16,534,936	+1.29(+2.90%)
Mar 29, 2019	45.00	45.11	44.29	44.47	11,403,986	-0.10(-0.23%)
Mar 28, 2019	44.13	44.62	43.82	44.58	15,398,201	+0.58(+1.32%)
Mar 27, 2019	43.80	44.24	43.49	44.00	12,048,056	+0.10(+0.22%)
Mar 26, 2019	43.24	43.95	43.16	43.90	19,067,812	+1.05(+2.45%)
Mar 25, 2019	42.72	43.30	42.42	42.85	20,355,612	+0.06(+0.14%)
Mar 22, 2019	44.19	44.28	42.43	42.79	27,539,304	-1.94(-4.34%)
Mar 21, 2019	45.08	45.44	44.51	44.73	21,468,740	-0.63(-1.39%)
Mar 20, 2019	46.85	47.08	45.31	45.37	19,438,938	-1.60(-3.41%)
Mar 19, 2019	48.41	48.45	46.88	46.97	8,863,183	-1.20(-2.50%)
Mar 18, 2019	47.58	48.30	47.57	48.17	11,507,388	+0.69(+1.46%)
Mar 15, 2019	47.40	47.90	47.37	47.48	8,502,110	-0.03(-0.06%)
Mar 14, 2019	47.37	47.61	47.24	47.51	6,008,863	+0.12(+0.25%)
Mar 13, 2019	47.29	47.55	47.05	47.39	7,477,739	+0.36(+0.77%)
Mar 12, 2019	47.20	47.37	46.80	47.02	8,518,594	-0.10(-0.22%)
Mar 11, 2019	46.89	47.27	46.70	47.13	6,132,583	+0.37(+0.79%)
Mar 08, 2019	46.22	46.91	46.17	46.76	6,436,749	+0.09(+0.20%)
Mar 07, 2019	47.19	47.33	46.42	46.66	9,105,283	-0.82(-1.73%)
Mar 06, 2019	48.52	48.67	47.38	47.48	10,062,393	-1.19(-2.44%)
Mar 05, 2019	48.73	48.88	48.04	48.67	5,507,363	-0.09(-0.19%)
Mar 04, 2019	48.96	49.39	48.37	48.77	4,408,230	-0.23(-0.47%)
Mar 01, 2019	49.15	49.42	48.56	49.00	4,571,615	+0.19(+0.39%)
Feb 28, 2019	48.96	49.08	48.81	48.81	3,748,084	-0.14(-0.28%)
Feb 27, 2019	48.41	49.00	48.27	48.95	4,634,267	+0.53(+1.09%)
Feb 26, 2019	48.63	49.14	48.40	48.42	7,165,632	-0.55(-1.13%)
Feb 25, 2019	49.54	49.59	48.94	48.97	7,325,892	-0.20(-0.40%)
Feb 22, 2019	49.04	49.23	48.84	49.17	3,592,248	+0.15(+0.30%)
Feb 21, 2019	49.34	49.41	48.77	49.02	3,856,520	-0.30(-0.61%)
Feb 20, 2019	48.77	49.37	48.51	49.33	5,500,073	+0.54(+1.11%)
Feb 19, 2019	48.09	48.90	47.90	48.78	6,375,051	+0.47(+0.96%)
Feb 15, 2019	47.69	48.43	47.50	48.32	7,145,642	+1.03(+2.17%)
Feb 14, 2019	47.29	47.58	46.97	47.29	9,041,385	-0.49(-1.03%)
Feb 13, 2019	47.80	47.95	47.47	47.78	8,071,215	+0.12(+0.25%)
Feb 12, 2019	47.44	47.92	47.44	47.66	10,460,917	+0.49(+1.04%)
Feb 11, 2019	46.83	47.19	46.67	47.17	5,758,369	+0.48(+1.03%)
Feb 08, 2019	46.92	47.20	46.29	46.69	9,601,830	-0.46(-0.97%)
Feb 07, 2019	47.52	47.75	46.72	47.14	21,098,922	+0.69(+1.48%)
Feb 06, 2019	46.23	46.61	46.14	46.45	5,615,432	+0.07(+0.15%)
Feb 05, 2019	46.64	46.65	46.04	46.39	7,512,930	-0.20(-0.43%)
Feb 04, 2019	46.11	46.60	45.86	46.58	5,344,710	+0.53(+1.14%)

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.