Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.91	49.71	47.81	49.58	194,221	+0.59(+1.20%)
Apr 29, 2019	49.84	50.28	48.94	48.99	195,368	-0.60(-1.21%)
Apr 26, 2019	49.81	49.93	49.09	49.59	162,600	-0.49(-0.98%)
Apr 25, 2019	50.72	51.00	49.12	50.08	319,033	-0.66(-1.30%)
Apr 24, 2019	51.90	52.00	50.54	50.74	148,751	-0.93(-1.80%)
Apr 23, 2019	50.74	51.71	50.74	51.67	174,573	+0.78(+1.53%)
Apr 22, 2019	50.74	51.74	50.74	50.89	209,885	+0.17(+0.34%)
Apr 18, 2019	51.00	51.44	50.00	50.72	175,200	-0.34(-0.67%)
Apr 17, 2019	51.08	51.38	50.39	51.06	151,585	-0.20(-0.39%)
Apr 16, 2019	52.14	52.30	51.18	51.26	354,717	-0.77(-1.48%)
Apr 15, 2019	51.95	52.76	51.75	52.03	125,229	+0.03(+0.06%)
Apr 12, 2019	52.49	52.83	51.80	52.00	153,200	-0.17(-0.33%)
Apr 11, 2019	51.25	53.09	51.20	52.17	438,522	+0.74(+1.44%)
Apr 10, 2019	50.78	51.55	50.64	51.43	105,484	+0.39(+0.76%)
Apr 09, 2019	51.39	51.78	50.95	51.04	95,158	-0.34(-0.66%)
Apr 08, 2019	50.18	52.49	50.18	51.38	327,240	+1.12(+2.23%)
Apr 05, 2019	50.40	50.84	50.00	50.26	181,000	-0.09(-0.18%)
Apr 04, 2019	50.70	50.70	49.87	50.35	202,760	-0.33(-0.65%)
Apr 03, 2019	50.42	50.90	50.01	50.68	203,325	+0.25(+0.50%)
Apr 02, 2019	50.15	50.81	49.95	50.43	105,732	+0.28(+0.56%)
Apr 01, 2019	51.17	51.25	49.70	50.15	116,296	-0.42(-0.83%)
Mar 29, 2019	49.65	51.15	49.47	50.57	228,600	+0.91(+1.83%)
Mar 28, 2019	49.54	50.26	48.95	49.66	95,801	+0.31(+0.63%)
Mar 27, 2019	49.51	50.05	48.90	49.35	169,251	-0.15(-0.30%)
Mar 26, 2019	49.41	50.46	49.30	49.50	182,760	+0.45(+0.92%)
Mar 25, 2019	49.29	50.39	48.53	49.05	148,762	-0.40(-0.81%)
Mar 22, 2019	50.49	51.16	49.18	49.45	300,800	-1.76(-3.44%)
Mar 21, 2019	50.99	51.37	50.65	51.21	239,477	+0.23(+0.45%)
Mar 20, 2019	51.05	51.40	50.50	50.98	214,618	+0.04(+0.08%)
Mar 19, 2019	50.65	51.99	50.08	50.94	299,925	+1.02(+2.04%)
Mar 18, 2019	49.58	50.17	49.31	49.92	262,961	+0.68(+1.38%)
Mar 15, 2019	48.50	49.37	48.30	49.24	247,200	+0.89(+1.84%)
Mar 14, 2019	48.61	48.95	48.11	48.35	190,480	-0.25(-0.51%)
Mar 13, 2019	48.24	49.12	47.52	48.60	255,819	+0.60(+1.25%)
Mar 12, 2019	47.60	48.04	47.21	48.00	194,711	+0.51(+1.07%)
Mar 11, 2019	46.18	47.97	46.18	47.49	228,161	+1.56(+3.40%)
Mar 08, 2019	45.83	46.02	44.75	45.93	131,900	+0.01(+0.02%)
Mar 07, 2019	45.84	46.89	45.53	45.92	140,780	-0.05(-0.11%)
Mar 06, 2019	46.62	46.92	45.88	45.97	184,651	-0.41(-0.88%)
Mar 05, 2019	46.95	46.95	46.05	46.38	237,047	-0.57(-1.21%)
Mar 04, 2019	47.80	48.74	46.29	46.95	282,097	-0.80(-1.68%)
Mar 01, 2019	47.91	48.36	47.55	47.75	254,600	-0.15(-0.31%)
Feb 28, 2019	48.44	49.36	47.63	47.90	416,446	-1.42(-2.88%)
Feb 27, 2019	48.00	49.71	47.57	49.32	409,672	+1.22(+2.54%)
Feb 26, 2019	46.64	48.39	46.42	48.10	294,410	+1.27(+2.71%)
Feb 25, 2019	46.14	46.94	46.01	46.83	297,176	+0.47(+1.01%)
Feb 22, 2019	46.51	47.20	45.76	46.36	293,800	-0.16(-0.34%)
Feb 21, 2019	44.42	46.59	44.40	46.52	514,031	+2.87(+6.58%)
Feb 20, 2019	44.96	45.81	42.92	43.65	803,280	-1.45(-3.22%)
Feb 19, 2019	45.00	45.47	44.53	45.10	1,045,978	+0.35(+0.78%)
Feb 15, 2019	43.50	48.48	43.50	44.75	3,354,000	+7.42(+19.88%)
Feb 14, 2019	37.00	37.42	36.20	37.33	909,601	+0.08(+0.21%)
Feb 13, 2019	37.51	37.52	36.64	37.25	468,849	+0.08(+0.22%)
Feb 12, 2019	37.16	38.08	37.00	37.17	483,066	+0.01(+0.03%)
Feb 11, 2019	37.70	38.03	37.03	37.16	207,724	-0.43(-1.14%)
Feb 08, 2019	37.57	38.52	37.12	37.59	332,500	-0.16(-0.42%)
Feb 07, 2019	38.23	38.55	37.54	37.75	740,190	-0.94(-2.43%)
Feb 06, 2019	38.17	39.06	38.06	38.69	278,529	+0.52(+1.36%)
Feb 05, 2019	37.10	38.29	36.81	38.17	307,777	+1.39(+3.78%)
Feb 04, 2019	37.96	38.38	36.30	36.78	565,618	-0.83(-2.21%)

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.