Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.54	48.57	48.02	48.44	240,208	+0.16(+0.34%)
Apr 29, 2019	48.80	48.83	48.17	48.27	212,500	+0.30(+0.62%)
Apr 26, 2019	47.69	48.58	47.60	47.98	323,487	+2.54(+5.60%)
Apr 25, 2019	45.67	45.84	45.37	45.44	225,866	-0.19(-0.41%)
Apr 24, 2019	46.02	46.12	45.54	45.62	507,210	-1.31(-2.78%)
Apr 23, 2019	46.97	47.13	46.70	46.93	248,538	+0.39(+0.84%)
Apr 22, 2019	46.70	47.05	46.38	46.54	163,927	-0.41(-0.88%)
Apr 18, 2019	46.76	47.24	46.73	46.95	173,512	+0.11(+0.23%)
Apr 17, 2019	46.90	46.97	46.55	46.84	155,729	+0.72(+1.57%)
Apr 16, 2019	45.99	46.36	45.97	46.12	155,825	+1.04(+2.31%)
Apr 15, 2019	44.94	45.33	44.91	45.08	198,559	+0.56(+1.26%)
Apr 12, 2019	44.31	44.56	44.03	44.52	283,485	-0.11(-0.24%)
Apr 11, 2019	44.74	44.94	44.48	44.63	280,317	+0.16(+0.35%)
Apr 10, 2019	44.52	44.57	44.25	44.47	283,361	+0.39(+0.88%)
Apr 09, 2019	44.28	44.35	43.98	44.08	151,031	+0.61(+1.41%)
Apr 08, 2019	43.39	43.51	43.18	43.47	128,708	-0.52(-1.18%)
Apr 05, 2019	43.83	44.18	43.80	43.99	148,688	+0.78(+1.80%)
Apr 04, 2019	43.28	43.38	43.13	43.21	143,459	-0.21(-0.48%)
Apr 03, 2019	43.33	43.54	43.26	43.42	183,675	+0.94(+2.21%)
Apr 02, 2019	42.74	42.86	42.30	42.48	180,401	-0.02(-0.04%)
Apr 01, 2019	42.71	42.82	42.37	42.50	197,129	+1.45(+3.52%)
Mar 29, 2019	41.20	41.39	40.88	41.05	195,249	-0.26(-0.62%)
Mar 28, 2019	41.23	41.34	41.00	41.31	202,549	-0.32(-0.77%)
Mar 27, 2019	41.41	41.77	41.12	41.63	272,224	+0.63(+1.54%)
Mar 26, 2019	41.41	41.44	40.95	41.00	188,117	-0.14(-0.34%)
Mar 25, 2019	41.58	41.71	41.02	41.14	173,847	-1.05(-2.49%)
Mar 22, 2019	42.67	42.81	42.07	42.19	196,922	-0.89(-2.08%)
Mar 21, 2019	43.49	43.58	42.77	43.08	273,945	-1.52(-3.40%)
Mar 20, 2019	44.88	44.91	44.21	44.60	155,164	-0.30(-0.66%)
Mar 19, 2019	45.12	45.17	44.79	44.89	169,900	+0.44(+1.00%)
Mar 18, 2019	44.60	44.70	44.27	44.45	165,975	+0.33(+0.74%)
Mar 15, 2019	44.16	44.26	43.91	44.12	278,597	+0.10(+0.23%)
Mar 14, 2019	44.15	44.77	43.96	44.02	220,546	+0.06(+0.14%)
Mar 13, 2019	43.93	44.15	43.81	43.96	174,886	+0.51(+1.16%)
Mar 12, 2019	43.69	43.78	43.34	43.45	186,115	-0.24(-0.55%)
Mar 11, 2019	43.30	43.86	43.30	43.69	192,420	+0.26(+0.61%)
Mar 08, 2019	43.52	43.62	43.27	43.43	112,802	-0.44(-0.99%)
Mar 07, 2019	44.18	44.21	43.81	43.86	130,121	-0.93(-2.07%)
Mar 06, 2019	44.82	44.97	44.59	44.79	210,635	+0.06(+0.14%)
Mar 05, 2019	44.74	44.82	44.52	44.73	239,537	+0.16(+0.35%)
Mar 04, 2019	44.92	44.92	44.32	44.57	376,342	+0.02(+0.05%)
Mar 01, 2019	45.78	45.96	44.49	44.55	439,376	+1.80(+4.20%)
Feb 28, 2019	42.67	43.02	42.44	42.75	167,673	-0.15(-0.34%)
Feb 27, 2019	43.27	43.33	42.88	42.90	212,675	-0.70(-1.60%)
Feb 26, 2019	43.48	43.90	42.08	43.60	425,614	+0.13(+0.30%)
Feb 25, 2019	43.38	43.63	43.30	43.47	202,187	+0.51(+1.18%)
Feb 22, 2019	42.88	43.15	42.78	42.96	194,735	-0.02(-0.05%)
Feb 21, 2019	42.67	43.06	42.62	42.99	238,988	-0.15(-0.34%)
Feb 20, 2019	42.97	43.40	42.97	43.13	170,083	+0.21(+0.49%)
Feb 19, 2019	42.66	43.04	42.50	42.92	147,512	+0.61(+1.43%)
Feb 15, 2019	42.30	42.37	42.06	42.32	194,478	+0.58(+1.40%)
Feb 14, 2019	41.59	42.01	41.48	41.73	207,923	+0.05(+0.13%)
Feb 13, 2019	41.81	42.12	41.63	41.68	200,749	+0.47(+1.13%)
Feb 12, 2019	41.63	41.70	40.89	41.21	215,154	+0.03(+0.08%)
Feb 11, 2019	41.34	41.40	41.12	41.18	347,497	+0.40(+0.97%)
Feb 08, 2019	40.33	40.86	40.17	40.79	360,530	+0.52(+1.29%)
Feb 07, 2019	41.07	41.08	39.58	40.26	1,031,470	-2.15(-5.06%)
Feb 06, 2019	43.97	44.30	42.36	42.41	534,843	-1.99(-4.48%)
Feb 05, 2019	44.41	44.59	44.28	44.40	207,999	+0.29(+0.65%)
Feb 04, 2019	44.13	44.15	43.76	44.11	297,636	-0.33(-0.73%)

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.