Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.16	39.95	38.93	39.58	1,764,431	+0.30(+0.76%)
Apr 29, 2019	39.04	39.54	38.99	39.29	785,002	+0.23(+0.60%)
Apr 26, 2019	38.94	39.09	38.52	39.05	1,323,640	+0.37(+0.96%)
Apr 25, 2019	39.56	39.56	38.65	38.68	2,686,893	-1.15(-2.88%)
Apr 24, 2019	39.89	40.11	39.76	39.83	1,525,125	-0.21(-0.53%)
Apr 23, 2019	39.87	40.10	39.63	40.04	1,623,146	+0.09(+0.21%)
Apr 22, 2019	40.24	40.50	39.88	39.95	1,743,692	-0.34(-0.85%)
Apr 18, 2019	39.68	40.40	39.54	40.30	1,618,110	+0.58(+1.47%)
Apr 17, 2019	39.43	39.93	39.43	39.71	1,821,679	+0.58(+1.47%)
Apr 16, 2019	38.62	39.28	38.60	39.14	1,335,899	+0.75(+1.95%)
Apr 15, 2019	38.24	38.55	37.98	38.39	1,040,770	-0.12(-0.31%)
Apr 12, 2019	38.29	38.72	38.29	38.51	1,508,474	+0.58(+1.52%)
Apr 11, 2019	38.11	38.26	37.90	37.93	1,299,936	-0.26(-0.69%)
Apr 10, 2019	37.52	38.34	37.52	38.20	1,036,580	+0.71(+1.90%)
Apr 09, 2019	37.69	37.78	37.33	37.49	1,097,283	-0.46(-1.22%)
Apr 08, 2019	37.25	38.02	37.16	37.95	1,150,677	+0.60(+1.60%)
Apr 05, 2019	37.24	37.43	37.09	37.35	1,121,798	+0.18(+0.48%)
Apr 04, 2019	36.71	37.21	36.61	37.17	1,909,228	+0.58(+1.59%)
Apr 03, 2019	36.50	37.12	36.49	36.59	1,347,547	+0.39(+1.08%)
Apr 02, 2019	35.83	36.22	35.46	36.20	1,334,173	+0.36(+0.99%)
Apr 01, 2019	35.20	36.00	35.20	35.84	1,396,646	+1.20(+3.47%)
Mar 29, 2019	34.76	35.15	34.63	34.64	1,491,607	+0.06(+0.19%)
Mar 28, 2019	34.14	35.07	34.14	34.58	1,317,650	+0.34(+1.00%)
Mar 27, 2019	33.98	34.40	33.93	34.23	2,437,748	+0.28(+0.84%)
Mar 26, 2019	33.82	34.15	33.80	33.95	2,197,118	+0.30(+0.89%)
Mar 25, 2019	33.74	33.96	33.46	33.65	2,497,643	-0.11(-0.32%)
Mar 22, 2019	34.37	34.39	33.73	33.76	3,315,636	-0.97(-2.81%)
Mar 21, 2019	34.15	34.97	33.97	34.73	2,262,012	-0.11(-0.33%)
Mar 20, 2019	35.22	35.22	34.61	34.85	1,500,417	-0.48(-1.35%)
Mar 19, 2019	35.47	35.79	35.26	35.32	1,436,940	+0.25(+0.71%)
Mar 18, 2019	34.77	35.12	34.73	35.07	1,370,655	+0.32(+0.92%)
Mar 15, 2019	34.77	34.94	34.63	34.75	1,858,465	+0.08(+0.23%)
Mar 14, 2019	35.41	35.42	34.54	34.68	1,634,198	-0.86(-2.42%)
Mar 13, 2019	35.78	35.83	35.42	35.54	1,714,225	-0.05(-0.14%)
Mar 12, 2019	36.05	36.13	35.45	35.59	1,261,757	-0.31(-0.85%)
Mar 11, 2019	35.64	36.04	35.59	35.89	1,263,420	+0.33(+0.92%)
Mar 08, 2019	35.49	35.71	35.37	35.57	977,303	-0.05(-0.14%)
Mar 07, 2019	36.08	36.20	35.38	35.62	1,512,307	-0.27(-0.76%)
Mar 06, 2019	36.51	36.53	35.88	35.89	1,310,794	-0.71(-1.93%)
Mar 05, 2019	36.86	37.02	36.58	36.60	1,144,503	-0.17(-0.46%)
Mar 04, 2019	36.95	37.07	36.57	36.76	2,054,351	-0.03(-0.08%)
Mar 01, 2019	37.06	37.58	36.67	36.79	1,171,112	-0.10(-0.27%)
Feb 28, 2019	36.95	37.05	36.69	36.89	1,344,790	-0.17(-0.47%)
Feb 27, 2019	37.09	37.31	36.76	37.06	1,314,196	-0.10(-0.26%)
Feb 26, 2019	37.34	37.50	37.06	37.16	1,514,685	-0.23(-0.62%)
Feb 25, 2019	38.04	38.06	37.35	37.39	2,415,871	-0.69(-1.82%)
Feb 22, 2019	37.39	38.54	37.18	38.09	2,983,743	+1.29(+3.50%)
Feb 21, 2019	36.89	37.15	36.61	36.80	2,304,835	-0.20(-0.55%)
Feb 20, 2019	36.40	37.25	36.40	37.00	1,831,577	+0.76(+2.08%)
Feb 19, 2019	36.30	36.49	36.02	36.25	1,028,665	-0.13(-0.37%)
Feb 15, 2019	36.23	36.69	36.10	36.38	1,226,573	+0.38(+1.05%)
Feb 14, 2019	35.25	36.11	35.13	36.00	1,195,715	+0.27(+0.76%)
Feb 13, 2019	36.03	36.21	35.71	35.73	947,410	-0.07(-0.20%)
Feb 12, 2019	35.46	35.92	35.42	35.80	1,057,676	+0.68(+1.93%)
Feb 11, 2019	35.13	35.39	34.97	35.12	1,079,572	+0.15(+0.42%)
Feb 08, 2019	35.26	35.33	34.66	34.97	1,244,727	-0.52(-1.48%)
Feb 07, 2019	36.34	36.37	35.37	35.50	1,689,664	-1.30(-3.54%)
Feb 06, 2019	36.69	37.10	36.54	36.80	752,393	+0.06(+0.15%)
Feb 05, 2019	36.72	36.90	36.54	36.74	835,249	+0.01(+0.04%)
Feb 04, 2019	36.63	36.79	36.29	36.73	913,119	+0.06(+0.15%)

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.