Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.99	42.15	41.50	41.91	10,447,117	+0.01(+0.02%)
Apr 29, 2019	41.41	42.02	41.30	41.91	6,511,144	+0.56(+1.34%)
Apr 26, 2019	41.25	41.44	40.88	41.35	9,270,690	+0.13(+0.32%)
Apr 25, 2019	41.73	41.80	41.19	41.22	8,487,864	-0.62(-1.48%)
Apr 24, 2019	41.62	42.24	41.62	41.84	7,664,940	+0.20(+0.47%)
Apr 23, 2019	42.49	42.53	41.60	41.64	10,642,036	-0.69(-1.63%)
Apr 22, 2019	42.71	42.97	42.31	42.33	6,960,565	-0.41(-0.97%)
Apr 18, 2019	43.21	43.33	42.71	42.74	10,213,262	-0.40(-0.92%)
Apr 17, 2019	43.03	43.23	42.31	43.14	12,899,720	+0.23(+0.55%)
Apr 16, 2019	42.70	43.00	42.23	42.91	10,112,197	+0.47(+1.11%)
Apr 15, 2019	41.91	42.61	41.91	42.44	7,621,694	+0.62(+1.48%)
Apr 12, 2019	42.08	42.25	41.78	41.82	9,328,203	+0.01(+0.02%)
Apr 11, 2019	42.71	42.88	41.72	41.81	10,472,599	-0.84(-1.96%)
Apr 10, 2019	42.65	42.82	42.53	42.65	7,007,925	+0.01(+0.02%)
Apr 09, 2019	42.86	43.06	42.53	42.64	11,486,664	-0.44(-1.02%)
Apr 08, 2019	42.81	43.35	42.64	43.08	9,100,031	+0.29(+0.68%)
Apr 05, 2019	42.53	43.21	42.48	42.79	13,431,681	+0.42(+1.00%)
Apr 04, 2019	42.89	43.03	42.13	42.37	18,084,410	-0.54(-1.26%)
Apr 03, 2019	43.46	43.58	42.63	42.91	22,875,770	-0.41(-0.94%)
Apr 02, 2019	43.69	44.16	43.03	43.32	47,124,952	-6.72(-13.43%)
Apr 01, 2019	49.72	50.16	49.40	50.04	8,220,312	+0.53(+1.07%)
Mar 29, 2019	49.10	49.88	49.01	49.50	6,381,627	+0.59(+1.22%)
Mar 28, 2019	48.78	49.65	48.74	48.91	7,372,265	+0.22(+0.45%)
Mar 27, 2019	48.28	48.75	47.84	48.69	6,465,852	+0.24(+0.50%)
Mar 26, 2019	48.40	49.11	48.21	48.45	7,134,652	+0.18(+0.37%)
Mar 25, 2019	48.77	48.82	48.00	48.27	5,837,225	-0.56(-1.15%)
Mar 22, 2019	49.79	50.03	48.81	48.83	6,205,382	-0.93(-1.87%)
Mar 21, 2019	49.06	49.93	48.86	49.76	4,850,525	+0.63(+1.29%)
Mar 20, 2019	49.79	49.91	48.92	49.13	6,610,100	-0.77(-1.54%)
Mar 19, 2019	49.65	50.22	49.52	49.90	7,516,166	+0.54(+1.09%)
Mar 18, 2019	49.07	49.36	48.75	49.36	6,769,214	+0.35(+0.72%)
Mar 15, 2019	48.48	49.05	48.28	49.00	12,491,028	+0.63(+1.31%)
Mar 14, 2019	48.53	48.80	48.10	48.37	7,402,991	-0.06(-0.13%)
Mar 13, 2019	48.04	48.49	47.74	48.43	7,310,197	+0.70(+1.48%)
Mar 12, 2019	47.70	47.91	47.47	47.73	7,206,070	+0.25(+0.53%)
Mar 11, 2019	47.09	47.80	46.82	47.48	7,205,181	+0.61(+1.30%)
Mar 08, 2019	46.84	47.59	46.42	46.87	12,664,972	+0.09(+0.18%)
Mar 07, 2019	47.70	47.85	46.61	46.78	12,390,108	-1.02(-2.14%)
Mar 06, 2019	49.70	49.88	47.64	47.81	19,670,234	-1.80(-3.63%)
Mar 05, 2019	50.75	50.90	49.27	49.61	15,280,021	-1.05(-2.07%)
Mar 04, 2019	52.39	52.42	50.30	50.65	13,893,158	-1.46(-2.81%)
Mar 01, 2019	55.44	55.69	51.70	52.12	13,163,035	-3.58(-6.43%)
Feb 28, 2019	55.87	56.24	55.52	55.70	9,936,944	-0.14(-0.25%)
Feb 27, 2019	55.62	56.01	55.47	55.84	5,061,035	-0.09(-0.15%)
Feb 26, 2019	55.95	56.12	55.46	55.93	4,471,576	+0.13(+0.24%)
Feb 25, 2019	55.50	56.07	55.35	55.80	5,506,120	+0.69(+1.25%)
Feb 22, 2019	55.11	55.24	54.63	55.11	6,299,448	-0.03(-0.06%)
Feb 21, 2019	56.04	56.10	54.97	55.14	5,728,523	-1.04(-1.85%)
Feb 20, 2019	57.10	57.32	55.98	56.18	10,073,100	-2.06(-3.53%)
Feb 19, 2019	57.50	58.64	57.43	58.24	8,147,130	+0.78(+1.36%)
Feb 15, 2019	57.05	57.77	56.85	57.45	5,969,068	+1.03(+1.83%)
Feb 14, 2019	56.08	56.69	55.78	56.42	4,927,036	+0.09(+0.17%)
Feb 13, 2019	55.88	56.55	55.80	56.33	4,959,433	+0.68(+1.22%)
Feb 12, 2019	55.34	55.98	54.98	55.65	5,117,777	+0.85(+1.55%)
Feb 11, 2019	54.63	54.86	54.46	54.80	4,477,829	+0.27(+0.50%)
Feb 08, 2019	55.06	55.14	54.07	54.53	5,322,751	-0.84(-1.52%)
Feb 07, 2019	55.33	55.50	54.73	55.37	5,954,528	-0.21(-0.38%)
Feb 06, 2019	55.22	55.77	55.12	55.58	5,576,063	+0.12(+0.22%)
Feb 05, 2019	55.51	55.78	55.09	55.46	6,734,239	-0.12(-0.21%)
Feb 04, 2019	55.86	55.90	55.14	55.57	6,988,876	-0.33(-0.58%)

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.