Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	48.41	48.84	47.40	47.74	47,301,528	-0.56(-1.15%)
Apr 29, 2019	47.17	48.80	46.43	48.29	83,549,136	+1.27(+2.69%)
Apr 26, 2019	49.30	49.34	46.23	47.03	111,803,496	-2.50(-5.04%)
Apr 25, 2019	51.00	51.80	49.21	49.53	109,212,880	-2.21(-4.26%)
Apr 24, 2019	52.77	53.06	51.60	51.73	53,384,188	-1.05(-1.99%)
Apr 23, 2019	52.03	53.12	51.15	52.78	54,697,268	+0.23(+0.44%)
Apr 22, 2019	53.80	53.94	52.50	52.55	60,680,456	-2.10(-3.85%)
Apr 18, 2019	54.25	54.97	53.95	54.65	29,381,500	+0.41(+0.75%)
Apr 17, 2019	54.95	54.96	53.71	54.25	25,619,250	-0.43(-0.78%)
Apr 16, 2019	53.15	55.00	52.94	54.67	36,356,828	+1.40(+2.62%)
Apr 15, 2019	53.73	53.78	51.73	53.28	50,179,956	-0.26(-0.49%)
Apr 12, 2019	54.04	54.39	53.37	53.54	33,729,500	-0.14(-0.27%)
Apr 11, 2019	53.66	54.10	53.12	53.68	49,138,088	-1.53(-2.77%)
Apr 10, 2019	55.35	55.68	54.58	55.21	35,284,236	+0.75(+1.38%)
Apr 09, 2019	54.33	55.00	53.92	54.46	29,507,294	-0.18(-0.33%)
Apr 08, 2019	55.54	56.23	54.09	54.64	52,011,808	-0.35(-0.64%)
Apr 05, 2019	53.97	55.22	53.22	54.99	65,191,000	+1.44(+2.68%)
Apr 04, 2019	52.38	54.24	52.12	53.56	118,562,888	-4.81(-8.23%)
Apr 03, 2019	57.46	59.23	57.43	58.36	39,634,216	+1.19(+2.07%)
Apr 02, 2019	57.66	57.89	56.78	57.18	27,314,030	-0.66(-1.14%)
Apr 01, 2019	56.52	57.84	56.26	57.84	40,545,600	+1.86(+3.33%)
Mar 29, 2019	55.74	56.03	54.90	55.97	29,956,500	+0.25(+0.45%)
Mar 28, 2019	55.43	56.07	55.02	55.72	33,850,836	+0.76(+1.38%)
Mar 27, 2019	53.75	55.07	53.64	54.97	43,838,896	+1.41(+2.64%)
Mar 26, 2019	52.89	54.05	52.89	53.55	36,727,976	+1.47(+2.82%)
Mar 25, 2019	51.94	52.64	50.89	52.08	51,065,008	-0.82(-1.55%)
Mar 22, 2019	54.52	54.56	52.80	52.91	43,728,000	-1.90(-3.46%)
Mar 21, 2019	54.52	55.29	53.69	54.80	29,718,500	+0.08(+0.15%)
Mar 20, 2019	53.94	54.99	53.26	54.72	34,510,096	+1.23(+2.29%)
Mar 19, 2019	53.50	54.66	52.69	53.49	58,974,136	-0.35(-0.64%)
Mar 18, 2019	55.20	55.61	53.46	53.84	51,335,864	-1.25(-2.26%)
Mar 15, 2019	56.70	56.74	54.88	55.09	73,927,496	-2.91(-5.01%)
Mar 14, 2019	58.49	59.08	57.66	57.99	35,446,336	+0.20(+0.35%)
Mar 13, 2019	56.78	58.40	56.54	57.79	34,204,228	+1.12(+1.98%)
Mar 12, 2019	57.30	57.61	56.21	56.67	37,463,160	-1.51(-2.60%)
Mar 11, 2019	56.70	58.26	56.10	58.18	36,931,600	+1.36(+2.39%)
Mar 08, 2019	55.38	57.12	55.18	56.83	44,098,000	+1.51(+2.73%)
Mar 07, 2019	55.77	56.94	54.85	55.32	47,103,320	+0.07(+0.13%)
Mar 06, 2019	55.30	56.30	54.88	55.25	51,619,276	-0.06(-0.11%)
Mar 05, 2019	56.40	56.80	54.02	55.31	93,733,288	-1.76(-3.09%)
Mar 04, 2019	59.62	59.80	56.56	57.07	85,388,120	-1.89(-3.20%)
Mar 01, 2019	61.39	61.43	58.38	58.96	114,556,496	-5.02(-7.84%)
Feb 28, 2019	63.78	64.00	62.16	63.98	51,428,264	+1.03(+1.63%)
Feb 27, 2019	60.36	63.26	60.11	62.95	55,847,548	+3.38(+5.67%)
Feb 26, 2019	58.44	60.40	57.75	59.57	42,879,180	-0.18(-0.30%)
Feb 25, 2019	59.58	60.58	59.40	59.75	31,350,414	+0.81(+1.38%)
Feb 22, 2019	58.90	59.30	58.42	58.94	28,702,500	+0.70(+1.19%)
Feb 21, 2019	60.36	60.65	58.10	58.25	44,496,264	-2.27(-3.74%)
Feb 20, 2019	60.88	61.26	59.80	60.51	35,684,524	-0.62(-1.01%)
Feb 19, 2019	61.31	62.31	61.09	61.13	20,777,380	-0.45(-0.73%)
Feb 15, 2019	60.90	61.60	60.78	61.58	19,524,500	+0.82(+1.35%)
Feb 14, 2019	60.68	61.35	60.20	60.75	25,964,250	-0.88(-1.43%)
Feb 13, 2019	62.47	62.55	61.11	61.63	25,679,944	-0.73(-1.17%)
Feb 12, 2019	63.24	63.64	61.92	62.36	27,493,450	-0.21(-0.33%)
Feb 11, 2019	62.32	63.72	62.10	62.57	35,604,560	+1.41(+2.30%)
Feb 08, 2019	61.37	61.49	59.70	61.16	29,221,000	-0.34(-0.56%)
Feb 07, 2019	62.66	62.94	60.60	61.50	32,580,404	-1.94(-3.06%)
Feb 06, 2019	63.92	64.85	63.12	63.44	25,172,100	-0.83(-1.29%)
Feb 05, 2019	62.50	64.49	62.45	64.27	33,688,940	+1.69(+2.70%)
Feb 04, 2019	62.60	63.06	60.38	62.58	36,739,388	+0.14(+0.22%)

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.