Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	38.10	38.13	36.82	37.07	14,003,252	-0.65(-1.73%)
Apr 29, 2019	37.64	38.54	37.57	37.72	10,277,980	+0.11(+0.30%)
Apr 26, 2019	37.31	37.76	36.88	37.61	9,817,523	+0.00(+0.00%)
Apr 25, 2019	38.35	38.38	37.50	37.61	10,827,309	-0.82(-2.12%)
Apr 24, 2019	39.71	39.79	38.43	38.43	10,290,584	-1.43(-3.60%)
Apr 23, 2019	39.67	40.03	39.32	39.86	9,831,283	+0.03(+0.09%)
Apr 22, 2019	39.64	40.11	39.27	39.82	9,096,314	+0.25(+0.64%)
Apr 18, 2019	41.81	42.46	39.53	39.57	18,100,030	-1.61(-3.90%)
Apr 17, 2019	41.53	41.66	40.94	41.18	9,551,201	+0.06(+0.15%)
Apr 16, 2019	40.51	41.30	40.48	41.12	8,812,411	+0.82(+2.03%)
Apr 15, 2019	39.57	40.68	39.30	40.30	12,866,758	+0.65(+1.64%)
Apr 12, 2019	39.96	40.35	39.59	39.65	9,978,474	+0.30(+0.75%)
Apr 11, 2019	39.56	39.88	39.01	39.36	6,091,932	-0.21(-0.53%)
Apr 10, 2019	39.78	39.96	39.43	39.56	7,079,105	-0.03(-0.07%)
Apr 09, 2019	39.83	39.99	39.28	39.59	8,723,874	-0.51(-1.28%)
Apr 08, 2019	39.22	40.16	39.17	40.10	13,148,518	+1.02(+2.60%)
Apr 05, 2019	38.57	39.56	38.44	39.09	10,533,742	+0.78(+2.04%)
Apr 04, 2019	37.71	38.31	37.40	38.30	7,680,139	+0.44(+1.17%)
Apr 03, 2019	38.90	38.94	37.69	37.86	8,324,833	-0.78(-2.02%)
Apr 02, 2019	39.00	39.48	38.52	38.64	7,942,032	-0.23(-0.60%)
Apr 01, 2019	38.20	39.08	37.97	38.88	11,187,755	+1.03(+2.73%)
Mar 29, 2019	38.42	38.52	37.54	37.84	9,192,832	-0.04(-0.11%)
Mar 28, 2019	36.91	37.94	36.77	37.89	8,542,389	+0.82(+2.20%)
Mar 27, 2019	37.38	37.59	36.82	37.07	6,048,275	-0.32(-0.86%)
Mar 26, 2019	37.28	37.97	37.15	37.39	7,483,942	+0.50(+1.37%)
Mar 25, 2019	36.27	36.96	36.23	36.89	7,355,111	+0.00(+0.00%)
Mar 22, 2019	38.00	38.19	36.75	36.89	9,086,453	-1.52(-3.96%)
Mar 21, 2019	38.31	38.56	38.03	38.41	7,101,718	-0.06(-0.16%)
Mar 20, 2019	37.55	38.74	37.42	38.47	10,951,097	+0.90(+2.40%)
Mar 19, 2019	38.03	38.20	37.43	37.57	10,171,118	-0.10(-0.25%)
Mar 18, 2019	37.09	37.91	36.89	37.66	15,493,041	+0.84(+2.29%)
Mar 15, 2019	37.09	37.49	36.78	36.82	16,285,018	-0.61(-1.62%)
Mar 14, 2019	37.48	37.78	37.39	37.43	9,134,752	-0.05(-0.14%)
Mar 13, 2019	37.36	37.61	37.20	37.48	10,157,753	+0.49(+1.31%)
Mar 12, 2019	36.61	37.28	36.59	36.99	9,475,904	+0.44(+1.21%)
Mar 11, 2019	36.30	36.76	35.99	36.55	10,931,119	+0.69(+1.91%)
Mar 08, 2019	36.25	36.30	35.51	35.86	14,666,533	-1.05(-2.85%)
Mar 07, 2019	37.71	37.75	36.87	36.92	9,306,966	-0.76(-2.01%)
Mar 06, 2019	38.66	38.83	37.52	37.67	11,454,077	-1.23(-3.17%)
Mar 05, 2019	39.26	39.32	38.49	38.90	8,509,314	-0.39(-0.99%)
Mar 04, 2019	39.46	39.66	38.71	39.30	7,997,124	+0.04(+0.11%)
Mar 01, 2019	38.41	39.25	38.41	39.25	10,144,835	+0.98(+2.56%)
Feb 28, 2019	38.62	38.69	37.71	38.27	10,184,832	-0.25(-0.65%)
Feb 27, 2019	38.57	38.90	38.29	38.52	8,568,754	+0.03(+0.09%)
Feb 26, 2019	38.91	39.22	38.44	38.49	6,737,936	-0.42(-1.07%)
Feb 25, 2019	38.50	39.10	38.44	38.90	6,945,835	+0.37(+0.97%)
Feb 22, 2019	39.16	39.21	38.38	38.53	6,581,703	-0.31(-0.81%)
Feb 21, 2019	39.83	39.91	38.74	38.84	10,968,558	-1.02(-2.57%)
Feb 20, 2019	39.39	40.26	39.39	39.87	9,857,525	+0.31(+0.79%)
Feb 19, 2019	38.67	39.78	38.60	39.56	11,556,501	+0.51(+1.31%)
Feb 15, 2019	38.77	39.17	38.63	39.04	9,411,578	+0.70(+1.83%)
Feb 14, 2019	38.46	38.67	38.32	38.34	11,129,427	-0.24(-0.63%)
Feb 13, 2019	38.37	39.20	38.28	38.58	12,705,080	+0.31(+0.82%)
Feb 12, 2019	38.10	38.53	37.99	38.27	10,339,833	+0.76(+2.01%)
Feb 11, 2019	36.48	37.56	36.46	37.51	11,112,574	+0.78(+2.13%)
Feb 08, 2019	37.20	37.35	36.26	36.73	10,683,639	-0.58(-1.56%)
Feb 07, 2019	38.37	38.53	36.84	37.32	14,729,285	-1.38(-3.57%)
Feb 06, 2019	38.61	38.83	38.45	38.70	8,089,253	-0.06(-0.16%)
Feb 05, 2019	38.30	38.87	38.12	38.76	12,129,006	+0.46(+1.21%)
Feb 04, 2019	37.97	38.34	37.68	38.30	14,873,006	+0.03(+0.09%)

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.