Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.42	44.72	44.00	44.53	59,563	+0.06(+0.13%)
Apr 29, 2019	44.68	44.71	43.88	44.47	81,523	-0.31(-0.69%)
Apr 26, 2019	42.67	44.88	42.14	44.78	148,809	+2.56(+6.06%)
Apr 25, 2019	40.88	42.28	40.88	42.22	104,031	+1.34(+3.28%)
Apr 24, 2019	40.71	41.07	40.43	40.88	46,353	+0.18(+0.44%)
Apr 23, 2019	40.31	41.25	40.31	40.70	67,214	+0.62(+1.55%)
Apr 22, 2019	40.18	40.42	40.02	40.08	37,660	-0.11(-0.27%)
Apr 18, 2019		40.19	40.19	40.19	0	+0.02(+0.05%)
Apr 17, 2019	40.03	40.92	40.03	40.17	48,426	+0.15(+0.37%)
Apr 16, 2019	39.79	40.31	39.55	40.02	74,552	+0.39(+0.98%)
Apr 15, 2019	39.44	39.84	39.21	39.63	30,097	+0.20(+0.51%)
Apr 12, 2019	39.85	39.85	39.36	39.43	24,527	-0.15(-0.38%)
Apr 11, 2019	39.57	39.76	39.32	39.58	35,854	+0.04(+0.10%)
Apr 10, 2019	38.96	39.73	38.77	39.54	91,651	+0.78(+2.01%)
Apr 09, 2019	38.45	38.99	38.20	38.76	119,341	+0.44(+1.15%)
Apr 08, 2019	38.48	38.48	37.85	38.32	89,203	-0.19(-0.49%)
Apr 05, 2019	37.76	38.64	37.72	38.51	41,960	+0.80(+2.12%)
Apr 04, 2019	37.34	38.70	37.34	37.71	128,878	-0.03(-0.08%)
Apr 03, 2019	37.28	37.79	37.07	37.74	89,615	+0.47(+1.26%)
Apr 02, 2019	37.81	38.20	36.97	37.27	114,166	-0.58(-1.53%)
Apr 01, 2019	37.59	38.79	37.50	37.85	75,851	+0.45(+1.20%)
Mar 29, 2019	37.67	38.04	37.24	37.40	77,048	-0.27(-0.72%)
Mar 28, 2019	36.61	37.88	36.61	37.67	84,751	+0.90(+2.45%)
Mar 27, 2019	37.10	37.67	36.47	36.77	134,422	-0.35(-0.94%)
Mar 26, 2019	37.98	38.01	36.69	37.12	131,846	-0.84(-2.21%)
Mar 25, 2019	37.82	38.10	37.30	37.96	74,989	+0.01(+0.03%)
Mar 22, 2019	38.75	38.90	37.87	37.95	91,666	-0.95(-2.44%)
Mar 21, 2019	37.41	39.07	37.41	38.90	102,005	+1.24(+3.29%)
Mar 20, 2019	37.92	37.94	37.29	37.66	60,605	-0.34(-0.89%)
Mar 19, 2019	37.50	38.43	37.50	38.00	51,152	+0.35(+0.93%)
Mar 18, 2019	37.86	38.18	37.41	37.65	55,322	-0.26(-0.69%)
Mar 15, 2019	37.97	38.14	37.57	37.91	54,036	+0.09(+0.24%)
Mar 14, 2019	38.19	38.31	37.40	37.82	74,218	-0.44(-1.15%)
Mar 13, 2019	38.88	38.88	37.90	38.26	74,141	-0.52(-1.34%)
Mar 12, 2019	39.51	39.51	38.47	38.78	100,752	-0.88(-2.22%)
Mar 11, 2019	38.32	39.88	38.25	39.66	103,458	+1.29(+3.36%)
Mar 08, 2019	37.71	38.58	37.55	38.37	138,114	+0.37(+0.97%)
Mar 07, 2019	37.52	39.58	37.52	38.00	575,575	-4.53(-10.65%)
Mar 06, 2019	42.71	43.15	42.13	42.53	110,600	-0.18(-0.42%)
Mar 05, 2019	43.12	43.66	42.43	42.71	155,662	-0.36(-0.84%)
Mar 04, 2019	44.41	44.88	42.81	43.07	106,833	-1.49(-3.34%)
Mar 01, 2019	44.67	45.59	44.55	44.56	96,971	-0.25(-0.56%)
Feb 28, 2019	44.75	45.00	44.40	44.81	99,318	-0.14(-0.31%)
Feb 27, 2019	44.70	45.23	44.60	44.95	36,056	-0.06(-0.13%)
Feb 26, 2019	44.32	45.16	44.32	45.01	64,405	+0.67(+1.51%)
Feb 25, 2019	44.29	44.80	44.23	44.34	71,173	-0.03(-0.07%)
Feb 22, 2019	43.25	44.69	43.18	44.37	53,523	+0.91(+2.09%)
Feb 21, 2019	43.39	43.76	42.50	43.46	72,889	-0.08(-0.18%)
Feb 20, 2019	42.40	43.69	42.35	43.54	110,321	+0.82(+1.92%)
Feb 19, 2019	42.44	42.87	41.70	42.72	162,965	+0.18(+0.42%)
Feb 15, 2019		42.54	42.54	42.54	0	-0.63(-1.46%)
Feb 14, 2019	41.43	43.77	39.50	43.17	274,121	-0.67(-1.53%)
Feb 13, 2019	43.37	44.00	42.84	43.84	81,701	+0.49(+1.13%)
Feb 12, 2019	42.59	43.50	42.30	43.35	43,120	+1.01(+2.39%)
Feb 11, 2019	43.48	43.61	42.20	42.34	63,496	-0.94(-2.17%)
Feb 08, 2019	42.55	43.37	42.27	43.28	94,644	+0.69(+1.62%)
Feb 07, 2019	42.65	42.65	41.55	42.59	38,048	-0.17(-0.40%)
Feb 06, 2019	42.48	42.89	41.95	42.76	63,378	+0.28(+0.66%)
Feb 05, 2019	42.27	43.10	42.27	42.48	40,579	+0.43(+1.02%)
Feb 04, 2019	41.76	42.62	41.49	42.05	45,738	+0.46(+1.11%)

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.