Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.69	52.40	51.69	52.36	337,682	+0.58(+1.13%)
Apr 29, 2019	51.63	51.83	51.24	51.78	273,306	+0.17(+0.33%)
Apr 26, 2019	51.65	51.72	51.33	51.61	448,895	+0.11(+0.21%)
Apr 25, 2019	50.51	51.58	50.51	51.50	440,160	+0.94(+1.86%)
Apr 24, 2019	50.74	50.86	50.39	50.56	564,032	-0.11(-0.22%)
Apr 23, 2019	50.81	51.18	50.60	50.67	773,565	-0.19(-0.37%)
Apr 22, 2019	50.67	51.19	50.60	50.86	448,723	+0.12(+0.23%)
Apr 18, 2019	50.80	51.04	50.45	50.74	515,976	+0.08(+0.17%)
Apr 17, 2019	50.72	50.73	50.14	50.65	342,161	+0.03(+0.07%)
Apr 16, 2019	50.82	51.08	50.54	50.62	408,751	-0.11(-0.22%)
Apr 15, 2019	50.38	50.89	50.38	50.73	473,755	+0.19(+0.37%)
Apr 12, 2019	50.25	50.56	49.97	50.54	1,165,995	+0.56(+1.12%)
Apr 11, 2019	49.92	50.26	49.83	49.98	302,146	+0.01(+0.02%)
Apr 10, 2019	49.76	50.11	49.69	49.97	408,189	+0.34(+0.68%)
Apr 09, 2019	49.86	49.94	49.54	49.64	419,554	-0.24(-0.48%)
Apr 08, 2019	49.56	49.90	49.31	49.87	338,465	+0.25(+0.49%)
Apr 05, 2019	49.78	50.03	49.35	49.63	521,999	-0.03(-0.07%)
Apr 04, 2019	50.41	50.47	49.36	49.66	687,875	-0.71(-1.41%)
Apr 03, 2019	50.04	50.45	49.80	50.37	675,269	+0.46(+0.92%)
Apr 02, 2019	50.32	50.32	49.64	49.92	416,462	-0.28(-0.56%)
Apr 01, 2019	50.24	50.49	49.75	50.20	554,325	+0.07(+0.14%)
Mar 29, 2019	50.20	50.28	49.68	50.13	601,362	+0.18(+0.36%)
Mar 28, 2019	49.48	50.23	49.20	49.95	741,142	+0.78(+1.58%)
Mar 27, 2019	48.81	49.36	48.66	49.17	862,265	+0.38(+0.78%)
Mar 26, 2019	48.92	48.92	48.19	48.79	777,705	+0.02(+0.03%)
Mar 25, 2019	47.92	48.87	47.76	48.77	1,004,689	-0.19(-0.38%)
Mar 22, 2019	48.49	49.04	48.33	48.96	730,799	+0.33(+0.68%)
Mar 21, 2019	47.79	48.70	47.69	48.63	652,208	+0.62(+1.29%)
Mar 20, 2019	47.91	48.29	47.82	48.01	510,517	-0.01(-0.02%)
Mar 19, 2019	47.99	48.29	47.87	48.02	553,942	+0.22(+0.46%)
Mar 18, 2019	47.67	47.99	47.43	47.80	400,704	+0.10(+0.21%)
Mar 15, 2019	47.08	47.84	47.08	47.70	688,991	+0.47(+0.99%)
Mar 14, 2019	46.39	47.36	46.39	47.23	472,710	+0.07(+0.14%)
Mar 13, 2019	46.67	47.18	46.63	47.16	543,837	+0.58(+1.25%)
Mar 12, 2019	46.48	46.80	46.17	46.58	657,382	+0.30(+0.66%)
Mar 11, 2019	45.72	46.36	45.71	46.27	606,886	+0.60(+1.32%)
Mar 08, 2019	45.83	45.94	45.50	45.67	645,295	-0.33(-0.72%)
Mar 07, 2019	45.83	46.43	45.83	46.00	1,345,195	+0.55(+1.22%)
Mar 06, 2019	45.34	45.65	45.09	45.45	676,904	+0.13(+0.29%)
Mar 05, 2019	45.15	45.61	45.15	45.32	490,410	+0.13(+0.30%)
Mar 04, 2019	45.32	45.68	45.04	45.18	707,155	-0.07(-0.15%)
Mar 01, 2019	45.40	45.53	45.08	45.25	858,631	-0.11(-0.24%)
Feb 28, 2019	44.80	45.60	44.80	45.36	969,744	+0.38(+0.83%)
Feb 27, 2019	45.15	45.40	44.55	44.98	1,197,627	-0.49(-1.08%)
Feb 26, 2019	44.61	46.23	44.28	45.48	1,576,999	+1.46(+3.31%)
Feb 25, 2019	44.40	44.51	43.99	44.02	1,194,243	-0.39(-0.88%)
Feb 22, 2019	44.33	44.62	44.19	44.41	390,570	+0.22(+0.49%)
Feb 21, 2019	43.69	44.43	43.63	44.19	628,377	+0.30(+0.68%)
Feb 20, 2019	44.03	44.28	43.67	43.89	1,016,176	-0.23(-0.51%)
Feb 19, 2019	44.03	44.26	44.02	44.12	460,694	-0.03(-0.08%)
Feb 15, 2019	44.08	44.15	43.72	44.15	522,400	+0.23(+0.51%)
Feb 14, 2019	43.62	44.21	43.47	43.93	545,822	+0.14(+0.32%)
Feb 13, 2019	44.08	44.17	43.78	43.78	413,318	-0.23(-0.51%)
Feb 12, 2019	43.98	44.06	43.60	44.01	372,077	+0.15(+0.34%)
Feb 11, 2019	44.40	44.56	43.78	43.86	753,477	-0.49(-1.11%)
Feb 08, 2019	43.78	44.49	43.78	44.35	452,346	+0.24(+0.55%)
Feb 07, 2019	43.88	44.23	43.65	44.11	542,864	+0.02(+0.06%)
Feb 06, 2019	44.46	44.53	43.96	44.08	427,843	-0.38(-0.84%)
Feb 05, 2019	44.00	44.56	43.93	44.46	565,978	+0.50(+1.14%)
Feb 04, 2019	43.69	43.98	43.64	43.96	393,637	+0.23(+0.53%)

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.