Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.78	43.58	42.22	43.19	1,597,953	+0.53(+1.24%)
Apr 29, 2019	43.27	43.65	42.63	42.66	1,669,848	-0.64(-1.48%)
Apr 26, 2019	43.06	43.31	42.71	43.30	1,473,600	+0.29(+0.67%)
Apr 25, 2019	43.01	43.68	42.77	43.01	1,764,523	+0.00(+0.00%)
Apr 24, 2019	43.03	43.33	42.93	43.01	2,218,237	+0.00(+0.00%)
Apr 23, 2019	42.88	43.15	41.82	43.01	4,614,704	+0.15(+0.35%)
Apr 22, 2019	42.48	43.48	42.25	42.86	1,661,704	+0.02(+0.05%)
Apr 18, 2019	41.85	43.03	41.52	42.84	4,189,700	+0.74(+1.76%)
Apr 17, 2019	41.15	42.15	41.15	42.10	4,344,654	+1.03(+2.51%)
Apr 16, 2019	40.55	41.23	40.22	41.07	2,323,934	+0.65(+1.61%)
Apr 15, 2019	40.51	41.01	39.66	40.42	2,061,816	-0.24(-0.59%)
Apr 12, 2019	39.86	41.42	39.81	40.66	3,057,600	+0.94(+2.37%)
Apr 11, 2019	39.50	39.95	39.31	39.72	1,567,458	+0.21(+0.53%)
Apr 10, 2019	39.04	39.71	38.32	39.51	2,713,496	+0.70(+1.80%)
Apr 09, 2019	37.81	39.74	37.44	38.81	5,655,166	+0.88(+2.32%)
Apr 08, 2019	37.02	37.97	36.58	37.93	2,848,132	+0.76(+2.04%)
Apr 05, 2019	37.00	37.30	36.69	37.17	2,621,500	+0.33(+0.90%)
Apr 04, 2019	37.66	37.84	36.17	36.84	3,321,325	-0.78(-2.07%)
Apr 03, 2019	37.81	37.88	37.16	37.62	4,229,258	-0.04(-0.11%)
Apr 02, 2019	38.48	38.80	36.76	37.66	4,263,020	-1.01(-2.61%)
Apr 01, 2019	38.25	39.03	37.69	38.67	3,104,120	+0.93(+2.46%)
Mar 29, 2019	36.88	37.98	36.88	37.74	4,435,200	+1.15(+3.14%)
Mar 28, 2019	37.00	37.30	36.32	36.59	4,814,550	-0.38(-1.03%)
Mar 27, 2019	40.10	40.16	36.51	36.97	8,670,040	-3.16(-7.87%)
Mar 26, 2019	41.12	41.25	39.33	40.13	2,938,755	-0.25(-0.62%)
Mar 25, 2019	40.37	41.73	39.80	40.38	3,121,042	-0.27(-0.66%)
Mar 22, 2019	42.24	42.52	40.59	40.65	3,694,700	-2.15(-5.02%)
Mar 21, 2019	40.81	43.21	39.90	42.80	6,800,250	+1.51(+3.66%)
Mar 20, 2019	39.03	42.21	38.58	41.29	14,129,993	+2.50(+6.44%)
Mar 19, 2019	38.34	38.85	37.89	38.79	4,392,820	+0.45(+1.17%)
Mar 18, 2019	38.21	38.84	37.42	38.34	2,950,463	+0.07(+0.18%)
Mar 15, 2019	38.54	38.98	38.06	38.27	3,101,500	+0.02(+0.05%)
Mar 14, 2019	38.40	38.73	37.74	38.25	3,743,969	-0.12(-0.31%)
Mar 13, 2019	37.15	38.83	37.15	38.37	5,432,943	+1.18(+3.17%)
Mar 12, 2019	35.80	37.50	35.20	37.19	6,641,865	+1.58(+4.44%)
Mar 11, 2019	35.39	36.76	35.25	35.61	6,097,678	+1.13(+3.28%)
Mar 08, 2019	34.44	35.50	33.81	34.48	4,415,900	-0.46(-1.32%)
Mar 07, 2019	34.10	36.22	34.04	34.94	8,514,871	+0.84(+2.46%)
Mar 06, 2019	33.86	34.12	33.39	34.10	6,038,436	+0.25(+0.74%)
Mar 05, 2019	33.32	33.96	33.05	33.85	7,296,891	+0.34(+1.01%)
Mar 04, 2019	34.13	34.65	32.52	33.51	14,174,616	-0.19(-0.56%)
Mar 01, 2019	36.76	36.76	32.99	33.70	45,233,800	-16.39(-32.72%)
Feb 28, 2019	50.64	50.89	49.70	50.09	6,446,124	-0.73(-1.44%)
Feb 27, 2019	51.18	51.67	50.35	50.82	1,729,615	-0.43(-0.84%)
Feb 26, 2019	51.15	51.56	50.80	51.25	2,851,340	+0.02(+0.04%)
Feb 25, 2019	53.45	53.70	51.10	51.23	3,057,020	-1.85(-3.49%)
Feb 22, 2019	53.31	54.51	52.97	53.08	1,865,200	-0.07(-0.13%)
Feb 21, 2019	53.31	53.50	52.90	53.15	832,868	-0.07(-0.13%)
Feb 20, 2019	54.22	54.50	52.89	53.22	1,148,368	-0.79(-1.46%)
Feb 19, 2019	53.64	54.60	53.60	54.01	1,290,014	+0.38(+0.71%)
Feb 15, 2019	53.85	54.00	53.26	53.63	978,600	-0.13(-0.24%)
Feb 14, 2019	53.40	54.47	53.15	53.76	1,049,384	-0.03(-0.06%)
Feb 13, 2019	54.30	54.68	53.66	53.79	989,291	-0.35(-0.65%)
Feb 12, 2019	53.54	54.38	53.32	54.14	1,309,864	+1.24(+2.34%)
Feb 11, 2019	53.54	54.00	52.73	52.90	1,464,344	-0.26(-0.49%)
Feb 08, 2019	51.44	53.24	51.44	53.16	1,312,400	+1.20(+2.31%)
Feb 07, 2019	51.78	52.37	51.02	51.96	1,207,321	-0.32(-0.61%)
Feb 06, 2019	53.00	53.74	51.56	52.28	2,533,043	-0.57(-1.08%)
Feb 05, 2019	53.01	54.24	52.66	52.85	1,366,797	+0.02(+0.04%)
Feb 04, 2019	51.65	53.61	51.62	52.83	1,938,684	+1.24(+2.40%)

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.