Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	47.82	48.03	47.15	47.24	1,237,815	-0.53(-1.12%)
Apr 29, 2019	46.76	47.86	46.53	47.77	1,190,758	+1.08(+2.31%)
Apr 26, 2019	46.39	47.30	46.12	46.70	1,922,760	+0.40(+0.86%)
Apr 25, 2019	47.61	47.90	46.10	46.30	4,088,769	-2.03(-4.19%)
Apr 24, 2019	47.17	49.97	47.17	48.33	5,337,736	-2.89(-5.65%)
Apr 23, 2019	50.10	51.32	49.95	51.22	3,795,388	+1.17(+2.34%)
Apr 22, 2019	49.86	50.25	49.69	50.05	1,424,912	+0.04(+0.07%)
Apr 18, 2019	49.85	50.13	49.47	50.01	1,652,189	+0.26(+0.52%)
Apr 17, 2019	49.54	50.28	49.43	49.75	3,289,707	+0.61(+1.24%)
Apr 16, 2019	48.32	49.29	48.16	49.15	1,237,991	+0.79(+1.64%)
Apr 15, 2019	48.30	48.61	48.04	48.35	1,117,665	+0.17(+0.34%)
Apr 12, 2019	47.77	48.39	47.52	48.19	1,246,277	+0.80(+1.69%)
Apr 11, 2019	46.90	47.39	46.62	47.39	1,788,999	+0.51(+1.08%)
Apr 10, 2019	45.91	46.95	45.68	46.88	918,713	+1.31(+2.87%)
Apr 09, 2019	46.33	46.33	45.48	45.57	1,108,966	-1.11(-2.39%)
Apr 08, 2019	46.70	46.85	46.26	46.69	1,699,770	-0.06(-0.14%)
Apr 05, 2019	46.62	46.92	46.47	46.75	913,083	+0.27(+0.57%)
Apr 04, 2019	46.09	46.71	45.88	46.48	1,205,300	+0.41(+0.88%)
Apr 03, 2019	45.65	46.24	45.53	46.08	2,712,282	+0.69(+1.52%)
Apr 02, 2019	44.71	45.41	44.44	45.39	1,873,133	+0.43(+0.96%)
Apr 01, 2019	43.93	45.05	43.79	44.95	1,422,381	+1.54(+3.54%)
Mar 29, 2019	43.24	43.91	42.94	43.42	1,401,587	+0.48(+1.12%)
Mar 28, 2019	42.85	43.20	42.55	42.94	1,089,343	+0.37(+0.87%)
Mar 27, 2019	41.98	42.67	41.61	42.57	1,351,075	+0.80(+1.92%)
Mar 26, 2019	42.52	42.71	40.96	41.77	1,645,918	-0.84(-1.97%)
Mar 25, 2019	42.75	43.36	42.37	42.60	1,236,544	-0.04(-0.09%)
Mar 22, 2019	43.41	43.41	42.25	42.64	1,824,430	-1.05(-2.40%)
Mar 21, 2019	42.61	43.77	42.61	43.69	1,155,280	+1.01(+2.37%)
Mar 20, 2019	43.41	43.65	42.20	42.68	1,331,922	-0.84(-1.93%)
Mar 19, 2019	44.15	44.58	43.38	43.52	1,352,741	-0.55(-1.25%)
Mar 18, 2019	43.99	44.22	43.83	44.07	1,937,486	+0.09(+0.21%)
Mar 15, 2019	43.31	44.01	43.31	43.98	1,910,170	+0.67(+1.55%)
Mar 14, 2019	43.30	43.67	43.21	43.30	1,367,943	-0.27(-0.61%)
Mar 13, 2019	44.07	44.16	43.34	43.57	2,510,984	-0.35(-0.80%)
Mar 12, 2019	44.04	44.43	43.80	43.92	1,630,445	-0.03(-0.06%)
Mar 11, 2019	43.34	44.07	43.34	43.95	1,014,424	+0.62(+1.42%)
Mar 08, 2019	43.05	43.44	42.87	43.33	2,151,546	-0.04(-0.08%)
Mar 07, 2019	43.84	44.42	43.30	43.37	1,567,248	-0.60(-1.36%)
Mar 06, 2019	44.68	44.99	43.96	43.97	1,189,982	-0.72(-1.62%)
Mar 05, 2019	46.30	46.44	44.69	44.69	1,205,268	-1.53(-3.31%)
Mar 04, 2019	46.32	46.66	45.95	46.22	1,566,364	+0.23(+0.50%)
Mar 01, 2019	46.22	46.50	45.14	46.00	1,872,310	+0.20(+0.44%)
Feb 28, 2019	45.93	46.08	45.09	45.79	2,287,664	-0.20(-0.44%)
Feb 27, 2019	46.04	46.31	45.50	46.00	1,074,568	-0.08(-0.18%)
Feb 26, 2019	45.17	46.26	45.02	46.08	2,701,117	+0.68(+1.49%)
Feb 25, 2019	46.99	47.29	45.32	45.40	2,330,012	-1.49(-3.17%)
Feb 22, 2019	47.17	47.49	46.40	46.88	2,553,874	-0.47(-0.99%)
Feb 21, 2019	48.13	48.27	47.18	47.35	2,674,256	-0.90(-1.86%)
Feb 20, 2019	49.24	50.27	47.82	48.25	2,821,588	-2.60(-5.10%)
Feb 19, 2019	49.96	51.20	49.86	50.85	2,010,104	+0.69(+1.37%)
Feb 15, 2019	49.40	50.21	49.10	50.16	1,649,556	+0.98(+2.00%)
Feb 14, 2019	49.21	49.70	48.97	49.18	885,722	-0.34(-0.69%)
Feb 13, 2019	50.31	50.59	49.38	49.52	1,399,069	-0.80(-1.59%)
Feb 12, 2019	49.01	50.44	48.92	50.32	1,547,592	+1.68(+3.45%)
Feb 11, 2019	47.76	48.96	47.45	48.64	1,983,589	+0.94(+1.98%)
Feb 08, 2019	47.83	49.12	47.44	47.69	1,234,033	+0.03(+0.06%)
Feb 07, 2019	48.05	48.58	47.33	47.66	1,059,523	-0.58(-1.20%)
Feb 06, 2019	48.72	48.96	47.93	48.24	1,134,929	-0.50(-1.02%)
Feb 05, 2019	48.95	49.01	48.07	48.74	1,211,164	+0.25(+0.51%)
Feb 04, 2019	47.70	48.74	47.22	48.49	973,010	+0.84(+1.77%)

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.