Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.99	46.07	44.66	45.92	51,679	+0.56(+1.22%)
Apr 29, 2019	45.00	45.66	44.23	45.37	49,729	+0.45(+0.99%)
Apr 26, 2019	45.40	45.40	44.14	44.92	26,113	-0.28(-0.61%)
Apr 25, 2019	46.83	47.31	43.10	45.20	149,473	-3.01(-6.23%)
Apr 24, 2019	47.61	49.04	47.17	48.20	83,269	+0.44(+0.91%)
Apr 23, 2019	46.83	48.44	46.61	47.77	78,958	+1.76(+3.82%)
Apr 22, 2019	47.21	47.21	45.14	46.01	55,676	-1.25(-2.64%)
Apr 18, 2019	45.92	47.43	45.55	47.26	74,610	+1.26(+2.74%)
Apr 17, 2019	45.84	46.10	45.17	46.00	101,219	+0.54(+1.18%)
Apr 16, 2019	45.10	45.47	44.39	45.47	45,032	+0.75(+1.69%)
Apr 15, 2019	44.57	45.09	43.97	44.71	86,927	+0.35(+0.78%)
Apr 12, 2019	44.63	44.87	44.01	44.36	64,124	+0.34(+0.77%)
Apr 11, 2019	42.35	44.08	42.35	44.03	83,744	+1.46(+3.43%)
Apr 10, 2019	41.49	42.78	41.37	42.57	46,435	+1.21(+2.93%)
Apr 09, 2019	42.95	42.95	41.07	41.36	57,950	-1.65(-3.83%)
Apr 08, 2019	43.00	43.20	42.18	43.01	79,030	+0.03(+0.07%)
Apr 05, 2019	41.51	43.01	41.51	42.98	155,773	+1.85(+4.51%)
Apr 04, 2019	38.98	41.13	38.67	41.12	79,455	+2.45(+6.33%)
Apr 03, 2019	38.00	39.48	37.84	38.67	51,434	+1.13(+3.01%)
Apr 02, 2019	37.65	37.73	36.77	37.54	20,112	-0.10(-0.26%)
Apr 01, 2019	37.58	38.02	36.51	37.64	66,762	+0.60(+1.61%)
Mar 29, 2019	37.92	39.03	36.84	37.04	55,151	-0.62(-1.63%)
Mar 28, 2019	39.45	39.49	36.95	37.66	92,765	-1.39(-3.56%)
Mar 27, 2019	37.62	39.97	37.62	39.05	108,643	+2.27(+6.18%)
Mar 26, 2019	37.34	37.34	35.61	36.78	55,825	-0.05(-0.13%)
Mar 25, 2019	34.82	37.04	34.42	36.83	89,849	+2.17(+6.27%)
Mar 22, 2019	35.04	36.43	34.38	34.65	69,770	-0.73(-2.07%)
Mar 21, 2019	32.83	35.98	32.83	35.39	206,488	+2.19(+6.60%)
Mar 20, 2019	33.89	34.26	31.52	33.20	320,879	-0.73(-2.15%)
Mar 19, 2019	36.20	36.20	33.72	33.93	24,792	-1.63(-4.57%)
Mar 18, 2019	35.21	35.76	34.69	35.55	22,029	+0.42(+1.18%)
Mar 15, 2019	35.40	36.35	35.01	35.14	20,599	-0.28(-0.78%)
Mar 14, 2019	35.84	36.01	34.83	35.41	20,719	-0.43(-1.21%)
Mar 13, 2019	37.21	37.48	35.75	35.85	135,321	-0.96(-2.62%)
Mar 12, 2019	37.14	37.14	36.05	36.81	20,147	-0.04(-0.11%)
Mar 11, 2019	35.76	36.95	35.76	36.85	24,533	+1.50(+4.24%)
Mar 08, 2019	35.16	36.08	34.30	35.35	41,198	+0.12(+0.35%)
Mar 07, 2019	34.28	35.78	33.84	35.23	27,734	+1.27(+3.73%)
Mar 06, 2019	34.45	35.07	33.94	33.96	24,156	-0.51(-1.47%)
Mar 05, 2019	36.22	36.22	34.46	34.46	59,111	-1.91(-5.25%)
Mar 04, 2019	35.49	36.98	35.49	36.37	44,460	+1.33(+3.79%)
Mar 01, 2019	35.97	36.34	33.85	35.05	66,543	-0.26(-0.73%)
Feb 28, 2019	36.58	36.58	35.06	35.31	52,566	-1.66(-4.50%)
Feb 27, 2019	37.64	38.62	35.84	36.97	72,081	-0.83(-2.20%)
Feb 26, 2019	37.93	39.10	37.06	37.80	64,580	-0.88(-2.28%)
Feb 25, 2019	40.24	40.68	38.54	38.68	55,740	-0.81(-2.06%)
Feb 22, 2019	38.87	39.77	38.54	39.49	108,044	+1.18(+3.08%)
Feb 21, 2019	36.63	38.36	36.30	38.32	54,821	+0.98(+2.63%)
Feb 20, 2019	38.39	38.39	36.94	37.34	46,979	-0.77(-2.03%)
Feb 19, 2019	36.90	38.72	36.90	38.11	52,675	+0.67(+1.80%)
Feb 15, 2019	36.75	37.66	36.61	37.43	41,198	+1.07(+2.94%)
Feb 14, 2019	35.83	36.84	35.02	36.36	30,718	-0.25(-0.68%)
Feb 13, 2019	37.51	38.01	35.77	36.61	55,911	-0.95(-2.53%)
Feb 12, 2019	34.10	37.69	34.10	37.56	117,576	+4.37(+13.16%)
Feb 11, 2019	33.25	33.32	32.52	33.20	12,929	+0.35(+1.06%)
Feb 08, 2019	33.17	33.45	32.12	32.85	41,602	-0.66(-1.98%)
Feb 07, 2019	32.48	33.67	32.27	33.51	19,683	+0.76(+2.34%)
Feb 06, 2019	34.12	34.82	32.66	32.75	29,541	-1.93(-5.58%)
Feb 05, 2019	34.65	34.94	34.01	34.68	24,953	+0.67(+1.98%)
Feb 04, 2019	34.09	34.46	33.20	34.01	31,576	-0.32(-0.92%)

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.