Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	50.65	50.95	50.45	50.90	11,481,033	+0.23(+0.45%)
Apr 29, 2019	50.87	51.05	50.67	50.67	7,003,418	-0.30(-0.60%)
Apr 26, 2019	50.80	51.05	50.61	50.98	7,719,239	+0.37(+0.73%)
Apr 25, 2019	50.74	50.80	50.21	50.61	8,941,786	-0.16(-0.31%)
Apr 24, 2019	50.60	51.09	50.56	50.76	9,532,658	+0.22(+0.44%)
Apr 23, 2019	50.37	50.73	50.34	50.54	11,872,954	+0.29(+0.59%)
Apr 22, 2019	50.05	50.30	49.86	50.25	6,617,715	+0.09(+0.18%)
Apr 18, 2019	50.08	50.30	49.89	50.16	8,949,274	+0.04(+0.07%)
Apr 17, 2019	50.30	50.44	50.04	50.12	7,723,834	-0.10(-0.20%)
Apr 16, 2019	50.30	50.52	49.98	50.22	7,897,184	-0.04(-0.07%)
Apr 15, 2019	50.14	50.37	49.96	50.26	8,364,306	+0.12(+0.24%)
Apr 12, 2019	49.77	50.14	49.56	50.14	9,797,993	+0.65(+1.32%)
Apr 11, 2019	49.72	49.85	49.24	49.49	8,856,383	-0.17(-0.33%)
Apr 10, 2019	49.33	49.83	49.31	49.65	9,214,754	+0.35(+0.71%)
Apr 09, 2019	49.00	49.55	48.97	49.30	10,688,182	+0.10(+0.20%)
Apr 08, 2019	49.21	49.39	48.84	49.20	11,056,994	-0.19(-0.39%)
Apr 05, 2019	49.22	49.63	49.22	49.39	10,936,456	+0.10(+0.20%)
Apr 04, 2019	49.33	49.59	48.92	49.29	10,895,360	-0.22(-0.44%)
Apr 03, 2019	49.60	49.81	49.32	49.51	14,034,072	-0.08(-0.17%)
Apr 02, 2019	49.83	49.92	49.35	49.59	11,805,221	-0.39(-0.79%)
Apr 01, 2019	49.35	50.05	49.32	49.99	16,586,899	+0.80(+1.62%)
Mar 29, 2019	48.97	49.21	48.77	49.19	12,540,717	+0.48(+0.98%)
Mar 28, 2019	48.54	48.81	48.35	48.72	9,939,292	+0.35(+0.72%)
Mar 27, 2019	48.80	49.14	47.91	48.37	13,718,925	-0.43(-0.88%)
Mar 26, 2019	48.81	49.04	48.60	48.80	12,728,362	+0.49(+1.02%)
Mar 25, 2019	48.14	48.49	47.84	48.30	12,835,716	-0.03(-0.06%)
Mar 22, 2019	49.11	49.35	48.30	48.33	17,689,688	-1.16(-2.35%)
Mar 21, 2019	48.20	49.50	47.95	49.49	18,219,048	+1.28(+2.66%)
Mar 20, 2019	49.36	49.63	48.09	48.21	26,326,046	-1.28(-2.59%)
Mar 19, 2019	49.27	49.80	49.23	49.49	20,978,922	+0.53(+1.09%)
Mar 18, 2019	48.42	49.42	48.34	48.96	23,784,476	+0.48(+0.98%)
Mar 15, 2019	47.08	48.90	46.71	48.49	47,321,212	-0.10(-0.21%)
Mar 14, 2019	48.52	48.91	48.40	48.59	26,193,072	-0.01(-0.02%)
Mar 13, 2019	48.60	48.97	48.30	48.60	21,280,284	+0.24(+0.49%)
Mar 12, 2019	48.24	48.81	48.16	48.36	19,705,300	+0.13(+0.27%)
Mar 11, 2019	47.57	48.70	47.53	48.23	21,867,338	-0.10(-0.21%)
Mar 08, 2019	47.95	48.34	47.74	48.33	16,455,346	+0.17(+0.36%)
Mar 07, 2019	47.81	48.66	47.80	48.16	18,151,142	+0.21(+0.44%)
Mar 06, 2019	47.91	48.31	47.74	47.95	13,526,572	-0.01(-0.02%)
Mar 05, 2019	47.66	48.17	47.63	47.96	17,722,772	+0.29(+0.61%)
Mar 04, 2019	48.24	48.40	47.23	47.66	16,214,106	-0.43(-0.90%)
Mar 01, 2019	48.08	48.29	47.96	48.09	17,205,014	+0.35(+0.73%)
Feb 28, 2019	47.81	48.09	47.66	47.74	34,641,240	-0.23(-0.48%)
Feb 27, 2019	48.10	48.21	47.86	47.97	11,654,696	-0.20(-0.42%)
Feb 26, 2019	48.05	48.43	47.85	48.17	13,147,358	+0.04(+0.08%)
Feb 25, 2019	48.31	48.57	48.05	48.14	14,949,924	+0.07(+0.15%)
Feb 22, 2019	47.98	48.17	47.81	48.06	12,763,348	+0.34(+0.71%)
Feb 21, 2019	47.29	47.95	47.18	47.73	15,284,978	+0.31(+0.66%)
Feb 20, 2019	47.63	47.82	47.17	47.41	13,090,467	-0.23(-0.48%)
Feb 19, 2019	47.15	47.79	46.93	47.64	13,491,881	+0.27(+0.58%)
Feb 15, 2019	46.83	47.37	46.77	47.37	15,091,728	+0.22(+0.47%)
Feb 14, 2019	46.93	47.40	46.79	47.15	12,177,881	+0.05(+0.12%)
Feb 13, 2019	46.94	47.21	46.66	47.09	12,384,441	+0.18(+0.39%)
Feb 12, 2019	47.13	47.21	46.88	46.91	15,449,075	-0.01(-0.02%)
Feb 11, 2019	46.67	47.14	46.66	46.92	10,527,220	+0.18(+0.39%)
Feb 08, 2019	45.88	46.74	45.63	46.74	12,595,093	+0.74(+1.61%)
Feb 07, 2019	46.52	46.70	45.95	46.00	16,238,155	-0.95(-2.03%)
Feb 06, 2019	46.88	47.16	46.68	46.95	10,066,226	+0.02(+0.04%)
Feb 05, 2019	46.87	47.05	46.60	46.93	14,456,658	+0.19(+0.41%)
Feb 04, 2019	46.14	46.94	46.14	46.74	13,308,150	+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.