Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.08	41.57	40.80	41.27	16,640,765	-0.05(-0.12%)
Apr 29, 2019	41.34	41.81	40.95	41.32	13,693,944	+0.01(+0.02%)
Apr 26, 2019	40.71	41.49	40.00	41.31	26,590,440	-0.64(-1.52%)
Apr 25, 2019	42.80	43.81	41.89	41.95	28,862,972	-0.27(-0.65%)
Apr 24, 2019	42.02	42.59	41.59	42.22	19,999,466	+0.32(+0.77%)
Apr 23, 2019	42.56	42.66	41.92	41.90	21,890,192	-0.69(-1.61%)
Apr 22, 2019	42.33	42.75	41.73	42.59	19,812,902	+0.00(+0.00%)
Apr 18, 2019	42.39	42.71	41.99	42.59	16,502,594	+0.25(+0.58%)
Apr 17, 2019	42.55	43.22	41.96	42.34	22,412,906	+0.38(+0.91%)
Apr 16, 2019	41.47	42.13	41.29	41.96	19,692,352	+0.92(+2.25%)
Apr 15, 2019	41.38	41.44	40.43	41.04	17,250,278	-0.19(-0.45%)
Apr 12, 2019	42.05	42.39	41.02	41.22	22,155,270	-0.27(-0.64%)
Apr 11, 2019	41.41	41.92	41.34	41.49	18,505,172	+0.11(+0.26%)
Apr 10, 2019	40.91	41.65	40.73	41.38	23,684,206	+0.44(+1.08%)
Apr 09, 2019	41.74	41.80	40.50	40.94	29,606,104	-1.16(-2.75%)
Apr 08, 2019	41.39	42.33	41.33	42.10	25,004,706	-0.41(-0.97%)
Apr 05, 2019	42.49	42.72	41.92	42.51	21,522,518	+0.42(+1.00%)
Apr 04, 2019	41.57	42.52	41.46	42.09	37,733,668	-0.99(-2.30%)
Apr 03, 2019	42.73	44.01	42.73	43.08	39,829,560	+1.43(+3.44%)
Apr 02, 2019	41.29	41.99	40.97	41.65	21,835,398	+0.19(+0.45%)
Apr 01, 2019	41.47	41.96	40.94	41.46	28,724,772	+0.90(+2.23%)
Mar 29, 2019	39.50	40.74	39.47	40.56	36,398,548	+1.95(+5.06%)
Mar 28, 2019	38.66	39.19	38.29	38.60	25,026,536	+0.11(+0.28%)
Mar 27, 2019	39.62	40.08	38.28	38.50	27,365,564	-1.07(-2.70%)
Mar 26, 2019	40.40	40.87	39.35	39.56	25,156,434	-0.23(-0.57%)
Mar 25, 2019	40.57	41.19	39.31	39.79	35,146,836	-1.05(-2.57%)
Mar 22, 2019	42.66	42.67	40.77	40.84	47,495,188	-2.14(-4.98%)
Mar 21, 2019	40.93	43.38	40.87	42.98	86,582,984	+3.60(+9.15%)
Mar 20, 2019	39.74	39.99	38.88	39.38	42,357,608	-0.24(-0.59%)
Mar 19, 2019	39.18	40.28	39.14	39.61	33,018,138	+0.75(+1.92%)
Mar 18, 2019	38.86	39.65	38.42	38.87	22,357,048	+0.07(+0.18%)
Mar 15, 2019	37.86	39.09	37.71	38.80	31,279,976	+1.11(+2.94%)
Mar 14, 2019	38.01	38.89	37.62	37.69	20,125,698	-0.41(-1.08%)
Mar 13, 2019	38.66	38.98	37.92	38.10	23,206,002	-0.41(-1.07%)
Mar 12, 2019	38.44	38.66	38.10	38.51	18,973,886	+0.22(+0.56%)
Mar 11, 2019	38.18	38.81	38.10	38.30	25,631,050	+0.37(+0.98%)
Mar 08, 2019	36.20	38.09	35.88	37.93	34,731,320	+0.80(+2.17%)
Mar 07, 2019	36.84	37.59	36.44	37.12	32,152,188	-0.10(-0.26%)
Mar 06, 2019	38.64	38.71	36.82	37.22	45,700,860	-2.02(-5.15%)
Mar 05, 2019	39.50	39.91	38.77	39.24	29,160,352	-1.05(-2.61%)
Mar 04, 2019	41.10	41.36	39.88	40.29	27,550,294	-0.51(-1.25%)
Mar 01, 2019	40.86	41.76	40.34	40.80	27,266,400	+0.69(+1.71%)
Feb 28, 2019	39.45	40.38	39.05	40.11	26,042,624	-0.43(-1.06%)
Feb 27, 2019	41.82	41.96	40.24	40.55	30,063,570	-1.61(-3.82%)
Feb 26, 2019	41.56	42.34	41.50	42.16	18,382,046	+0.21(+0.49%)
Feb 25, 2019	42.99	43.17	41.90	41.95	25,025,600	+0.18(+0.42%)
Feb 22, 2019	41.29	41.77	41.05	41.77	23,270,050	+1.02(+2.50%)
Feb 21, 2019	41.67	42.07	40.64	40.75	24,486,248	-0.67(-1.61%)
Feb 20, 2019	41.52	42.45	41.34	41.42	27,099,422	+0.25(+0.60%)
Feb 19, 2019	40.92	41.69	40.72	41.17	26,051,660	-0.03(-0.07%)
Feb 15, 2019	41.48	41.60	40.64	41.20	29,521,234	-0.24(-0.57%)
Feb 14, 2019	40.61	42.35	40.54	41.44	42,459,532	+0.54(+1.32%)
Feb 13, 2019	40.08	41.49	40.04	40.90	49,698,780	+1.26(+3.17%)
Feb 12, 2019	38.65	40.01	38.51	39.64	44,370,732	+1.79(+4.72%)
Feb 11, 2019	37.88	38.14	36.66	37.86	30,175,684	+0.00(+0.00%)
Feb 08, 2019	37.09	38.05	36.75	37.86	36,252,204	-0.79(-2.03%)
Feb 07, 2019	40.05	40.28	38.18	38.64	40,985,192	-2.10(-5.15%)
Feb 06, 2019	39.64	41.17	39.61	40.74	48,350,500	+2.11(+5.46%)
Feb 05, 2019	38.51	39.57	38.44	38.63	24,938,108	-0.10(-0.25%)
Feb 04, 2019	38.81	38.87	37.79	38.73	31,411,742	-0.13(-0.33%)

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.