Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	37.92	39.20	36.98	38.79	9,248,192	+2.71(+7.52%)
Apr 29, 2019	36.12	36.53	35.80	36.08	6,633,227	-0.04(-0.11%)
Apr 26, 2019	35.54	36.15	34.87	36.12	4,925,508	-0.87(-2.34%)
Apr 25, 2019	37.71	37.98	36.90	36.98	3,235,485	-0.74(-1.96%)
Apr 24, 2019	38.74	38.74	37.66	37.72	4,637,067	-0.99(-2.55%)
Apr 23, 2019	39.33	39.43	38.65	38.71	4,076,726	-0.58(-1.47%)
Apr 22, 2019	40.18	40.24	39.05	39.29	4,232,336	-1.25(-3.09%)
Apr 18, 2019	40.28	40.58	40.12	40.54	2,162,430	+0.17(+0.42%)
Apr 17, 2019	41.08	41.17	40.01	40.37	2,362,112	-0.28(-0.69%)
Apr 16, 2019	39.92	40.68	39.78	40.65	3,555,373	+1.00(+2.53%)
Apr 15, 2019	39.98	40.34	39.39	39.65	2,945,691	-0.22(-0.56%)
Apr 12, 2019	40.04	40.37	39.79	39.88	2,565,768	+0.16(+0.40%)
Apr 11, 2019	40.10	40.20	39.46	39.71	2,384,381	-0.19(-0.48%)
Apr 10, 2019	39.23	40.14	39.06	39.91	3,023,264	+0.64(+1.64%)
Apr 09, 2019	39.54	39.63	38.93	39.27	3,230,543	-0.37(-0.93%)
Apr 08, 2019	39.89	39.89	39.20	39.63	2,782,020	+0.11(+0.28%)
Apr 05, 2019	39.75	40.05	39.22	39.52	4,237,168	+0.01(+0.02%)
Apr 04, 2019	39.67	39.91	39.39	39.51	2,156,699	-0.31(-0.77%)
Apr 03, 2019	39.58	40.60	39.58	39.82	4,225,146	+0.67(+1.72%)
Apr 02, 2019	38.87	39.43	38.76	39.14	3,805,681	+0.26(+0.68%)
Apr 01, 2019	38.83	39.14	38.28	38.88	4,818,722	+0.43(+1.13%)
Mar 29, 2019	37.27	38.51	37.13	38.45	4,626,181	+1.53(+4.13%)
Mar 28, 2019	36.70	37.38	36.62	36.92	4,767,007	+0.14(+0.37%)
Mar 27, 2019	37.90	38.08	36.58	36.78	3,362,057	-1.12(-2.94%)
Mar 26, 2019	38.01	38.25	37.57	37.90	2,083,089	+0.31(+0.81%)
Mar 25, 2019	37.72	38.21	37.13	37.60	3,387,847	-0.08(-0.21%)
Mar 22, 2019	39.05	39.24	37.65	37.68	3,752,863	-1.65(-4.19%)
Mar 21, 2019	37.39	39.67	37.31	39.32	6,062,384	+2.22(+5.99%)
Mar 20, 2019	37.97	38.21	37.00	37.10	3,792,606	-0.84(-2.22%)
Mar 19, 2019	38.35	38.59	37.88	37.94	3,141,534	-0.22(-0.57%)
Mar 18, 2019	37.94	38.19	37.55	38.16	3,400,388	+0.38(+1.01%)
Mar 15, 2019	37.63	38.26	37.48	37.78	6,127,992	+0.39(+1.04%)
Mar 14, 2019	37.75	38.00	37.23	37.39	3,534,220	-0.39(-1.03%)
Mar 13, 2019	38.39	38.39	37.57	37.78	3,389,392	-0.32(-0.83%)
Mar 12, 2019	38.70	39.04	37.94	38.09	5,065,370	-0.44(-1.13%)
Mar 11, 2019	36.91	38.56	36.69	38.53	5,807,170	+1.91(+5.21%)
Mar 08, 2019	35.45	36.73	35.18	36.62	5,415,635	+0.82(+2.28%)
Mar 07, 2019	36.60	36.60	35.61	35.80	3,863,356	-0.85(-2.31%)
Mar 06, 2019	36.80	36.80	36.34	36.65	4,353,635	-0.02(-0.06%)
Mar 05, 2019	36.87	36.90	36.55	36.68	2,700,806	-0.10(-0.28%)
Mar 04, 2019	36.87	37.23	36.49	36.78	3,374,309	+0.06(+0.15%)
Mar 01, 2019	37.00	37.44	36.64	36.72	3,325,261	-0.17(-0.45%)
Feb 28, 2019	37.01	37.12	35.65	36.89	4,528,326	-0.21(-0.56%)
Feb 27, 2019	37.52	37.64	36.91	37.10	3,025,884	-0.52(-1.39%)
Feb 26, 2019	37.83	38.20	37.53	37.62	3,801,180	-0.45(-1.19%)
Feb 25, 2019	37.93	38.77	37.82	38.07	4,219,399	+0.82(+2.21%)
Feb 22, 2019	35.86	37.25	35.82	37.25	3,841,733	+1.51(+4.21%)
Feb 21, 2019	36.26	36.37	35.67	35.74	3,723,616	-0.62(-1.70%)
Feb 20, 2019	36.54	36.76	36.33	36.36	2,875,092	+0.00(+0.00%)
Feb 19, 2019	36.40	36.51	36.12	36.36	3,557,836	+0.14(+0.39%)
Feb 15, 2019	36.52	36.52	36.10	36.22	2,465,358	-0.05(-0.13%)
Feb 14, 2019	36.10	36.52	35.96	36.26	4,212,910	+0.02(+0.07%)
Feb 13, 2019	36.17	36.51	36.03	36.24	3,372,914	+0.28(+0.77%)
Feb 12, 2019	35.70	36.21	35.53	35.96	3,805,009	+0.59(+1.66%)
Feb 11, 2019	35.93	35.95	34.78	35.38	3,119,091	-0.29(-0.82%)
Feb 08, 2019	34.85	35.69	34.63	35.67	4,025,628	+0.44(+1.26%)
Feb 07, 2019	35.54	35.62	34.85	35.23	5,443,170	-0.61(-1.70%)
Feb 06, 2019	35.85	36.72	35.80	35.84	6,553,389	+0.07(+0.20%)
Feb 05, 2019	34.47	36.79	34.35	35.76	13,402,661	-0.33(-0.92%)
Feb 04, 2019	35.65	36.36	34.92	36.10	8,221,478	+0.24(+0.66%)

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.