Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	38.17	39.46	37.23	39.05	9,187,114	+2.73(+7.52%)
Apr 29, 2019	36.36	36.77	36.04	36.32	6,589,418	-0.04(-0.11%)
Apr 26, 2019	35.78	36.39	35.10	36.36	4,892,978	-0.87(-2.34%)
Apr 25, 2019	37.96	38.23	37.15	37.23	3,214,117	-0.74(-1.96%)
Apr 24, 2019	38.99	38.99	37.91	37.97	4,606,442	-0.99(-2.55%)
Apr 23, 2019	39.59	39.69	38.91	38.97	4,049,801	-0.58(-1.47%)
Apr 22, 2019	40.45	40.51	39.31	39.55	4,204,384	-1.26(-3.09%)
Apr 18, 2019	40.55	40.85	40.39	40.81	2,148,149	+0.17(+0.42%)
Apr 17, 2019	41.35	41.44	40.28	40.64	2,346,512	-0.28(-0.69%)
Apr 16, 2019	40.18	40.95	40.04	40.92	3,531,892	+1.01(+2.53%)
Apr 15, 2019	40.25	40.61	39.65	39.91	2,926,236	-0.23(-0.56%)
Apr 12, 2019	40.31	40.64	40.05	40.14	2,548,823	+0.16(+0.40%)
Apr 11, 2019	40.37	40.47	39.72	39.98	2,368,633	-0.19(-0.48%)
Apr 10, 2019	39.49	40.41	39.32	40.17	3,003,298	+0.65(+1.64%)
Apr 09, 2019	39.80	39.90	39.19	39.53	3,209,207	-0.37(-0.93%)
Apr 08, 2019	40.16	40.16	39.46	39.90	2,763,647	+0.11(+0.28%)
Apr 05, 2019	40.02	40.32	39.48	39.78	4,209,184	+0.01(+0.02%)
Apr 04, 2019	39.93	40.17	39.66	39.78	2,142,455	-0.31(-0.77%)
Apr 03, 2019	39.84	40.87	39.84	40.08	4,197,242	+0.68(+1.72%)
Apr 02, 2019	39.13	39.70	39.02	39.40	3,780,546	+0.27(+0.68%)
Apr 01, 2019	39.09	39.40	38.53	39.14	4,786,897	+0.44(+1.13%)
Mar 29, 2019	37.51	38.77	37.38	38.70	4,595,628	+1.54(+4.13%)
Mar 28, 2019	36.95	37.63	36.86	37.17	4,735,524	+0.14(+0.37%)
Mar 27, 2019	38.15	38.34	36.83	37.03	3,339,853	-1.12(-2.94%)
Mar 26, 2019	38.27	38.51	37.82	38.15	2,069,332	+0.31(+0.81%)
Mar 25, 2019	37.97	38.47	37.38	37.85	3,365,472	-0.08(-0.21%)
Mar 22, 2019	39.31	39.50	37.90	37.93	3,728,078	-1.66(-4.19%)
Mar 21, 2019	37.63	39.93	37.56	39.58	6,022,345	+2.24(+5.99%)
Mar 20, 2019	38.22	38.46	37.25	37.34	3,767,559	-0.85(-2.22%)
Mar 19, 2019	38.60	38.85	38.14	38.19	3,120,786	-0.22(-0.57%)
Mar 18, 2019	38.20	38.44	37.80	38.41	3,377,930	+0.38(+1.01%)
Mar 15, 2019	37.88	38.51	37.72	38.03	6,087,521	+0.39(+1.04%)
Mar 14, 2019	38.00	38.25	37.48	37.64	3,510,879	-0.39(-1.03%)
Mar 13, 2019	38.65	38.65	37.82	38.03	3,367,007	-0.32(-0.83%)
Mar 12, 2019	38.95	39.30	38.19	38.35	5,031,917	-0.44(-1.13%)
Mar 11, 2019	37.15	38.82	36.94	38.79	5,768,817	+1.92(+5.21%)
Mar 08, 2019	35.68	36.98	35.41	36.86	5,379,868	+0.82(+2.28%)
Mar 07, 2019	36.85	36.85	35.85	36.04	3,837,841	-0.85(-2.31%)
Mar 06, 2019	37.05	37.05	36.58	36.90	4,324,882	-0.02(-0.06%)
Mar 05, 2019	37.11	37.14	36.79	36.92	2,682,969	-0.10(-0.28%)
Mar 04, 2019	37.12	37.48	36.74	37.02	3,352,024	+0.06(+0.15%)
Mar 01, 2019	37.25	37.69	36.88	36.97	3,303,300	-0.17(-0.45%)
Feb 28, 2019	37.25	37.37	35.89	37.13	4,498,420	-0.21(-0.56%)
Feb 27, 2019	37.77	37.89	37.15	37.34	3,005,900	-0.53(-1.39%)
Feb 26, 2019	38.08	38.46	37.78	37.87	3,776,076	-0.45(-1.19%)
Feb 25, 2019	38.18	39.02	38.08	38.32	4,191,532	+0.83(+2.21%)
Feb 22, 2019	36.10	37.49	36.06	37.49	3,816,361	+1.52(+4.21%)
Feb 21, 2019	36.50	36.62	35.91	35.98	3,699,024	-0.62(-1.70%)
Feb 20, 2019	36.78	37.01	36.57	36.60	2,856,104	+0.00(+0.00%)
Feb 19, 2019	36.64	36.75	36.36	36.60	3,534,339	+0.14(+0.39%)
Feb 15, 2019	36.77	36.77	36.35	36.46	2,449,076	-0.05(-0.13%)
Feb 14, 2019	36.34	36.77	36.20	36.50	4,185,086	+0.02(+0.07%)
Feb 13, 2019	36.41	36.75	36.27	36.48	3,350,637	+0.28(+0.77%)
Feb 12, 2019	35.94	36.45	35.77	36.20	3,779,880	+0.59(+1.66%)
Feb 11, 2019	36.17	36.19	35.01	35.61	3,098,492	-0.30(-0.82%)
Feb 08, 2019	35.08	35.92	34.86	35.91	3,999,041	+0.45(+1.26%)
Feb 07, 2019	35.78	35.86	35.08	35.46	5,407,221	-0.61(-1.70%)
Feb 06, 2019	36.09	36.97	36.03	36.07	6,510,108	+0.07(+0.20%)
Feb 05, 2019	34.69	37.04	34.58	36.00	13,314,145	-0.34(-0.92%)
Feb 04, 2019	35.88	36.60	35.16	36.34	8,167,180	+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.