Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	79.02	79.46	78.18	78.25	19,340,378	-1.02(-1.28%)
Apr 29, 2019	78.50	79.93	77.99	79.27	19,732,570	+0.55(+0.70%)
Apr 26, 2019	76.78	78.82	76.51	78.71	20,759,850	+1.43(+1.85%)
Apr 25, 2019	78.29	78.42	76.78	77.29	22,809,060	-1.60(-2.03%)
Apr 24, 2019	79.08	80.52	77.50	78.89	44,342,652	-0.25(-0.31%)
Apr 23, 2019	76.22	79.91	75.65	79.13	62,697,428	+4.66(+6.26%)
Apr 22, 2019	72.53	74.95	72.08	74.47	36,634,384	+1.89(+2.60%)
Apr 18, 2019	71.52	72.86	70.88	72.58	45,812,560	+0.74(+1.02%)
Apr 17, 2019	71.61	74.97	69.49	71.84	171,707,008	+7.84(+12.25%)
Apr 16, 2019	52.20	64.53	52.05	64.00	95,236,040	+12.06(+23.21%)
Apr 15, 2019	51.91	52.39	51.81	51.95	11,791,072	+0.21(+0.40%)
Apr 12, 2019	51.13	51.94	50.94	51.74	14,841,358	+0.95(+1.88%)
Apr 11, 2019	51.28	51.69	50.68	50.79	15,302,683	-0.39(-0.76%)
Apr 10, 2019	52.43	52.57	50.97	51.18	17,585,374	-1.01(-1.93%)
Apr 09, 2019	52.30	52.38	51.81	52.18	12,892,675	-0.29(-0.55%)
Apr 08, 2019	52.50	53.14	52.25	52.48	9,842,026	-0.21(-0.40%)
Apr 05, 2019	52.68	52.87	52.41	52.68	13,574,447	+0.12(+0.22%)
Apr 04, 2019	52.47	53.25	52.41	52.57	10,902,534	+0.16(+0.31%)
Apr 03, 2019	52.88	52.96	51.95	52.40	12,728,352	-0.37(-0.71%)
Apr 02, 2019	52.68	53.17	52.38	52.78	8,376,376	+0.25(+0.48%)
Apr 01, 2019	52.37	52.83	51.88	52.52	13,428,261	+0.71(+1.37%)
Mar 29, 2019	51.78	52.29	51.73	51.81	9,387,915	+0.44(+0.85%)
Mar 28, 2019	51.81	52.14	51.19	51.38	12,178,327	-0.33(-0.63%)
Mar 27, 2019	52.10	52.39	51.17	51.70	13,134,441	-0.99(-1.88%)
Mar 26, 2019	51.92	53.05	51.49	52.69	17,665,760	+1.24(+2.40%)
Mar 25, 2019	51.40	51.73	50.94	51.46	7,627,487	-0.16(-0.32%)
Mar 22, 2019	52.40	52.78	51.56	51.62	11,274,964	-0.86(-1.64%)
Mar 21, 2019	51.99	52.95	51.97	52.48	21,509,378	+0.55(+1.07%)
Mar 20, 2019	51.81	52.41	51.56	51.93	9,682,013	+0.17(+0.33%)
Mar 19, 2019	51.94	52.40	51.59	51.76	10,306,640	+0.13(+0.25%)
Mar 18, 2019	51.44	51.96	51.28	51.63	14,407,752	+0.21(+0.41%)
Mar 15, 2019	49.97	52.09	49.90	51.42	30,803,786	+1.09(+2.17%)
Mar 14, 2019	50.45	50.76	50.20	50.33	8,042,252	+0.01(+0.02%)
Mar 13, 2019	50.00	50.82	49.97	50.32	10,124,489	+0.50(+1.00%)
Mar 12, 2019	49.66	50.25	49.55	49.82	10,538,628	+0.45(+0.90%)
Mar 11, 2019	48.81	49.73	48.74	49.38	11,820,290	+0.74(+1.53%)
Mar 08, 2019	48.56	48.72	48.18	48.63	11,135,944	-0.45(-0.93%)
Mar 07, 2019	49.81	50.01	48.71	49.09	15,043,781	-0.70(-1.41%)
Mar 06, 2019	48.96	50.39	48.81	49.79	22,585,556	+1.34(+2.78%)
Mar 05, 2019	48.41	48.69	48.23	48.44	11,231,332	+0.14(+0.30%)
Mar 04, 2019	49.02	49.12	47.83	48.30	15,612,073	-0.38(-0.77%)
Mar 01, 2019	48.50	48.85	48.24	48.68	14,095,849	+0.73(+1.52%)
Feb 28, 2019	47.60	48.28	47.34	47.95	21,156,334	+0.31(+0.66%)
Feb 27, 2019	47.55	47.71	46.94	47.63	11,607,754	+0.01(+0.02%)
Feb 26, 2019	47.67	47.80	46.95	47.62	12,655,505	+0.04(+0.08%)
Feb 25, 2019	48.30	48.47	47.51	47.59	17,073,678	-0.12(-0.24%)
Feb 22, 2019	47.32	47.73	47.27	47.71	14,914,720	+0.69(+1.47%)
Feb 21, 2019	47.15	47.23	46.61	47.01	8,714,464	-0.09(-0.19%)
Feb 20, 2019	46.92	47.53	46.82	47.10	14,322,024	+0.40(+0.85%)
Feb 19, 2019	46.70	47.13	46.47	46.71	9,193,621	+0.03(+0.06%)
Feb 15, 2019	46.77	47.02	46.34	46.68	13,628,734	+0.37(+0.80%)
Feb 14, 2019	46.25	46.48	45.88	46.31	19,924,442	-0.02(-0.04%)
Feb 13, 2019	46.70	47.14	46.30	46.33	12,252,327	-0.06(-0.14%)
Feb 12, 2019	46.07	46.86	45.81	46.39	18,521,476	+0.75(+1.63%)
Feb 11, 2019	45.40	46.07	45.24	45.65	11,101,441	+0.48(+1.07%)
Feb 08, 2019	45.12	45.51	44.82	45.16	13,875,709	-0.23(-0.51%)
Feb 07, 2019	45.65	45.91	45.15	45.40	11,826,232	-0.49(-1.08%)
Feb 06, 2019	45.75	46.37	45.74	45.89	12,301,121	+0.33(+0.73%)
Feb 05, 2019	44.66	45.87	44.65	45.56	17,205,432	+0.93(+2.09%)
Feb 04, 2019	44.64	44.72	44.42	44.62	12,097,434	+0.07(+0.16%)

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.