Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.66	44.35	43.35	44.05	1,915,943	+0.04(+0.09%)
Apr 29, 2019	43.44	44.07	43.27	44.01	2,120,156	+0.73(+1.69%)
Apr 26, 2019	42.84	43.33	42.42	43.28	2,055,000	+0.78(+1.84%)
Apr 25, 2019	42.59	42.79	41.88	42.50	4,045,537	-0.44(-1.02%)
Apr 24, 2019	43.45	43.99	42.06	42.94	3,923,994	-0.90(-2.05%)
Apr 23, 2019	43.13	43.86	42.74	43.84	5,065,412	+0.31(+0.71%)
Apr 22, 2019	43.90	43.90	43.18	43.53	3,418,927	-0.90(-2.03%)
Apr 18, 2019	44.01	44.53	43.64	44.43	3,049,900	+0.48(+1.09%)
Apr 17, 2019	44.67	44.73	43.50	43.95	3,708,918	-0.38(-0.86%)
Apr 16, 2019	44.99	44.99	44.14	44.33	2,150,142	+0.20(+0.45%)
Apr 15, 2019	44.97	45.05	43.72	44.13	3,084,021	-0.85(-1.89%)
Apr 12, 2019	45.48	46.50	44.89	44.98	4,197,900	+0.68(+1.53%)
Apr 11, 2019	44.71	44.87	44.24	44.30	2,786,679	-0.67(-1.49%)
Apr 10, 2019	45.30	45.55	44.45	44.97	3,056,769	-0.39(-0.86%)
Apr 09, 2019	45.00	45.72	44.66	45.36	5,163,261	-0.65(-1.41%)
Apr 08, 2019	45.50	46.12	44.90	46.01	4,639,587	+0.26(+0.57%)
Apr 05, 2019	44.35	45.76	44.31	45.75	4,008,800	+1.32(+2.97%)
Apr 04, 2019	44.71	45.30	43.86	44.43	4,628,072	-0.70(-1.55%)
Apr 03, 2019	44.79	45.79	44.61	45.13	4,537,983	+0.51(+1.14%)
Apr 02, 2019	45.00	45.44	44.40	44.62	3,590,289	-0.57(-1.26%)
Apr 01, 2019	44.50	45.43	44.20	45.19	7,653,821	+1.50(+3.43%)
Mar 29, 2019	43.72	44.77	43.61	43.69	5,734,500	+0.22(+0.51%)
Mar 28, 2019	42.17	43.55	42.09	43.47	7,548,791	+1.16(+2.74%)
Mar 27, 2019	41.04	43.00	40.83	42.31	8,445,893	+1.52(+3.73%)
Mar 26, 2019	41.28	41.44	40.40	40.79	3,271,209	-0.49(-1.19%)
Mar 25, 2019	39.88	41.29	39.62	41.28	4,593,836	+1.02(+2.53%)
Mar 22, 2019	41.39	41.56	39.96	40.26	3,845,900	-1.53(-3.66%)
Mar 21, 2019	41.07	41.84	40.78	41.79	3,318,090	+0.31(+0.75%)
Mar 20, 2019	41.41	41.75	40.58	41.48	3,577,104	-0.46(-1.10%)
Mar 19, 2019	42.27	42.50	41.39	41.94	3,278,412	-0.47(-1.11%)
Mar 18, 2019	41.72	42.46	41.58	42.41	5,081,042	+0.74(+1.78%)
Mar 15, 2019	41.52	42.14	41.37	41.67	5,153,700	+0.39(+0.94%)
Mar 14, 2019	41.01	41.48	40.88	41.28	3,860,605	-0.36(-0.86%)
Mar 13, 2019	41.42	41.84	41.19	41.64	4,995,632	+0.26(+0.63%)
Mar 12, 2019	42.00	42.52	41.05	41.38	5,681,840	-0.54(-1.29%)
Mar 11, 2019	40.90	42.50	40.80	41.92	7,087,025	+1.11(+2.72%)
Mar 08, 2019	38.53	40.99	38.53	40.81	8,168,400	+0.53(+1.32%)
Mar 07, 2019	41.35	41.95	39.42	40.28	14,801,475	-2.31(-5.42%)
Mar 06, 2019	41.00	42.86	40.55	42.59	17,484,760	+0.68(+1.62%)
Mar 05, 2019	39.79	43.00	39.28	41.91	38,487,600	+6.92(+19.78%)
Mar 04, 2019	34.71	35.44	34.39	34.99	9,119,545	+0.63(+1.83%)
Mar 01, 2019	34.57	35.59	34.19	34.36	4,826,100	+0.23(+0.67%)
Feb 28, 2019	33.99	34.33	33.47	34.13	4,119,608	+0.21(+0.62%)
Feb 27, 2019	34.00	34.08	33.38	33.92	4,103,256	-0.27(-0.79%)
Feb 26, 2019	33.72	34.41	33.43	34.19	3,704,537	+0.10(+0.29%)
Feb 25, 2019	33.95	34.26	33.44	34.09	6,511,110	+1.30(+3.96%)
Feb 22, 2019	32.68	33.29	32.16	32.79	6,227,000	+0.27(+0.83%)
Feb 21, 2019	33.72	33.85	32.26	32.52	4,975,456	-1.28(-3.79%)
Feb 20, 2019	33.61	34.42	33.50	33.80	5,304,481	+0.47(+1.41%)
Feb 19, 2019	33.04	33.52	33.01	33.33	6,380,850	+0.01(+0.03%)
Feb 15, 2019	33.83	33.93	33.22	33.32	2,421,100	-0.42(-1.24%)
Feb 14, 2019	33.71	33.92	33.18	33.74	3,166,677	-0.13(-0.38%)
Feb 13, 2019	33.57	34.23	33.53	33.87	2,688,325	+0.19(+0.56%)
Feb 12, 2019	33.51	33.90	33.20	33.68	3,666,057	+0.68(+2.06%)
Feb 11, 2019	32.75	33.24	32.31	33.00	2,502,904	+0.62(+1.91%)
Feb 08, 2019	32.01	32.49	31.76	32.38	2,479,900	+0.28(+0.87%)
Feb 07, 2019	33.62	33.62	31.91	32.10	3,999,140	-1.80(-5.31%)
Feb 06, 2019	34.24	34.25	33.70	33.90	2,241,207	-0.36(-1.05%)
Feb 05, 2019	34.09	34.72	33.92	34.26	3,765,189	+0.60(+1.78%)
Feb 04, 2019	33.24	33.78	33.12	33.66	1,974,971	+0.13(+0.39%)

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.