Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.45	44.83	44.34	44.49	31,116,532	-0.06(-0.14%)
Apr 29, 2019	45.47	45.70	44.45	44.55	48,328,384	-1.15(-2.52%)
Apr 26, 2019	45.97	46.27	44.91	45.70	83,024,648	-4.51(-8.99%)
Apr 25, 2019	50.81	50.88	49.88	50.21	32,003,470	-0.97(-1.89%)
Apr 24, 2019	51.01	51.68	50.67	51.18	20,330,412	-0.05(-0.10%)
Apr 23, 2019	51.33	51.41	50.99	51.23	20,352,994	-0.03(-0.07%)
Apr 22, 2019	50.68	51.28	50.45	51.27	14,141,633	+0.29(+0.56%)
Apr 18, 2019	51.17	51.32	50.66	50.98	23,478,704	-0.06(-0.12%)
Apr 17, 2019	51.59	51.94	50.66	51.04	44,259,380	+1.61(+3.26%)
Apr 16, 2019	49.38	50.09	48.87	49.43	34,492,596	+0.37(+0.76%)
Apr 15, 2019	49.21	49.30	48.74	49.05	13,396,429	-0.12(-0.25%)
Apr 12, 2019	48.99	49.24	48.67	49.18	14,811,911	+0.54(+1.11%)
Apr 11, 2019	48.60	48.87	48.49	48.64	12,435,191	+0.04(+0.09%)
Apr 10, 2019	48.22	48.69	48.22	48.59	15,010,326	+0.37(+0.78%)
Apr 09, 2019	48.24	48.31	47.85	48.22	15,304,384	-0.37(-0.75%)
Apr 08, 2019	48.18	48.58	48.11	48.58	13,484,557	+0.12(+0.25%)
Apr 05, 2019	48.59	48.77	47.82	48.46	22,106,750	-0.28(-0.57%)
Apr 04, 2019	48.17	48.93	48.17	48.74	18,949,758	+0.38(+0.79%)
Apr 03, 2019	47.96	48.80	47.84	48.36	28,164,812	+0.98(+2.06%)
Apr 02, 2019	47.53	47.76	47.26	47.38	15,720,317	-0.13(-0.28%)
Apr 01, 2019	47.36	47.56	47.15	47.51	21,027,352	+0.71(+1.51%)
Mar 29, 2019	46.89	47.10	46.61	46.81	21,496,036	+0.51(+1.11%)
Mar 28, 2019	46.41	46.58	45.99	46.29	15,610,357	-0.04(-0.09%)
Mar 27, 2019	46.71	46.94	46.14	46.33	22,283,656	-0.24(-0.52%)
Mar 26, 2019	46.47	46.87	46.23	46.58	20,335,010	+0.58(+1.25%)
Mar 25, 2019	46.17	46.67	45.65	46.00	19,471,114	-0.42(-0.90%)
Mar 22, 2019	47.42	47.60	46.38	46.42	24,596,534	-1.20(-2.53%)
Mar 21, 2019	47.00	47.93	46.93	47.62	21,941,904	+0.71(+1.52%)
Mar 20, 2019	47.12	47.42	46.73	46.91	27,908,118	-0.30(-0.65%)
Mar 19, 2019	47.48	47.63	47.07	47.21	20,966,860	+0.06(+0.13%)
Mar 18, 2019	47.43	47.51	46.95	47.15	18,245,638	-0.20(-0.42%)
Mar 15, 2019	46.79	47.67	46.79	47.35	53,333,020	+0.78(+1.67%)
Mar 14, 2019	47.33	47.46	46.48	46.58	30,572,278	-0.81(-1.71%)
Mar 13, 2019	47.07	47.56	46.76	47.39	29,281,906	+0.70(+1.49%)
Mar 12, 2019	46.49	47.03	46.34	46.69	23,840,278	+0.19(+0.41%)
Mar 11, 2019	46.09	46.76	45.82	46.50	21,753,956	+0.76(+1.66%)
Mar 08, 2019	45.30	45.81	45.06	45.74	19,267,726	-0.10(-0.23%)
Mar 07, 2019	45.99	46.19	45.64	45.85	20,425,786	-0.31(-0.66%)
Mar 06, 2019	46.74	46.76	46.14	46.15	16,909,418	-0.64(-1.36%)
Mar 05, 2019	46.94	47.06	46.29	46.79	23,126,108	-0.23(-0.48%)
Mar 04, 2019	46.85	47.15	46.38	47.01	24,899,834	+0.56(+1.20%)
Mar 01, 2019	46.58	46.79	46.10	46.46	21,063,842	+0.30(+0.64%)
Feb 28, 2019	46.13	46.35	46.03	46.16	20,986,028	-0.24(-0.53%)
Feb 27, 2019	45.99	46.53	45.77	46.40	20,180,128	+0.01(+0.02%)
Feb 26, 2019	46.20	46.52	46.12	46.40	18,446,180	+0.11(+0.24%)
Feb 25, 2019	46.25	46.73	46.07	46.28	23,755,588	+0.53(+1.16%)
Feb 22, 2019	45.93	46.17	45.37	45.75	36,638,372	+0.94(+2.10%)
Feb 21, 2019	44.73	45.18	44.63	44.81	18,540,786	+0.02(+0.04%)
Feb 20, 2019	45.00	45.09	44.50	44.79	24,789,760	-0.01(-0.02%)
Feb 19, 2019	44.76	45.07	44.75	44.80	17,898,586	-0.23(-0.50%)
Feb 15, 2019	44.67	45.04	44.53	45.03	25,837,808	+0.74(+1.67%)
Feb 14, 2019	43.94	44.49	43.89	44.29	20,115,296	+0.30(+0.67%)
Feb 13, 2019	43.69	44.29	43.58	43.99	20,081,408	+0.40(+0.92%)
Feb 12, 2019	43.02	43.70	42.94	43.59	20,702,162	+1.08(+2.54%)
Feb 11, 2019	42.73	42.99	42.34	42.51	20,651,618	-0.06(-0.14%)
Feb 08, 2019	42.51	42.73	41.85	42.57	21,628,206	-0.34(-0.79%)
Feb 07, 2019	43.14	43.45	42.43	42.91	31,906,654	-0.58(-1.34%)
Feb 06, 2019	43.54	44.14	43.42	43.49	24,830,600	+0.18(+0.41%)
Feb 05, 2019	42.60	43.93	42.60	43.31	36,528,848	+0.68(+1.60%)
Feb 04, 2019	42.11	42.65	41.78	42.63	24,076,726	+0.42(+1.01%)

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.