Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	43.07	43.84	41.83	43.10	376,022	-0.11(-0.25%)
Apr 29, 2019	44.53	44.65	43.21	43.21	399,344	-1.34(-3.01%)
Apr 26, 2019	43.86	45.21	43.72	44.55	537,400	+1.44(+3.34%)
Apr 25, 2019	41.87	43.28	41.08	43.11	829,135	+1.20(+2.86%)
Apr 24, 2019	43.47	43.50	41.85	41.91	579,861	-1.59(-3.66%)
Apr 23, 2019	42.09	44.29	41.71	43.50	922,592	+1.78(+4.27%)
Apr 22, 2019	40.88	41.94	40.50	41.72	810,161	+0.78(+1.91%)
Apr 18, 2019	40.16	41.14	39.03	40.94	880,000	+0.84(+2.09%)
Apr 17, 2019	41.71	41.90	39.44	40.10	730,911	-1.54(-3.70%)
Apr 16, 2019	41.89	42.10	41.07	41.64	351,446	+0.04(+0.10%)
Apr 15, 2019	41.17	41.98	40.65	41.60	482,335	+0.33(+0.80%)
Apr 12, 2019	42.75	42.94	40.80	41.27	468,700	-1.07(-2.53%)
Apr 11, 2019	43.23	43.51	42.16	42.34	425,895	-0.55(-1.28%)
Apr 10, 2019	42.15	42.92	41.88	42.89	394,368	+1.13(+2.71%)
Apr 09, 2019	42.98	43.36	41.72	41.76	460,480	-1.30(-3.02%)
Apr 08, 2019	42.65	43.59	41.88	43.06	527,429	+0.10(+0.23%)
Apr 05, 2019	42.09	43.20	41.33	42.96	451,100	+1.08(+2.58%)
Apr 04, 2019	43.35	43.35	41.51	41.88	1,025,642	-1.76(-4.03%)
Apr 03, 2019	43.70	43.81	41.59	43.64	672,173	+0.22(+0.51%)
Apr 02, 2019	40.91	43.69	40.51	43.42	708,998	+3.23(+8.04%)
Apr 01, 2019	40.50	40.70	39.08	40.19	609,837	+0.04(+0.10%)
Mar 29, 2019	40.37	40.73	39.45	40.15	731,800	+0.04(+0.10%)
Mar 28, 2019	40.95	41.34	39.30	40.11	953,989	-0.86(-2.10%)
Mar 27, 2019	42.01	42.71	40.88	40.97	409,474	-1.16(-2.75%)
Mar 26, 2019	41.84	42.24	41.11	42.13	276,817	+0.50(+1.20%)
Mar 25, 2019	41.36	41.87	40.13	41.63	450,144	+0.24(+0.58%)
Mar 22, 2019	44.39	44.39	41.36	41.39	542,300	-2.84(-6.42%)
Mar 21, 2019	42.63	44.80	42.62	44.23	414,029	+1.05(+2.43%)
Mar 20, 2019	44.15	44.49	42.45	43.18	732,322	-0.77(-1.75%)
Mar 19, 2019	48.17	48.46	43.87	43.95	1,541,901	-4.58(-9.44%)
Mar 18, 2019	50.00	50.91	47.93	48.53	562,093	-1.34(-2.69%)
Mar 15, 2019	49.53	51.07	49.52	49.87	891,700	+0.84(+1.71%)
Mar 14, 2019	54.90	54.94	48.09	49.03	1,165,091	-4.54(-8.47%)
Mar 13, 2019	51.00	54.22	49.42	53.57	784,797	+3.76(+7.55%)
Mar 12, 2019	49.84	50.59	48.85	49.81	345,045	-0.06(-0.12%)
Mar 11, 2019	47.26	49.99	46.83	49.87	540,755	+2.82(+5.99%)
Mar 08, 2019	46.72	47.38	46.02	47.05	303,900	+0.08(+0.17%)
Mar 07, 2019	46.29	47.16	45.71	46.97	291,416	+0.63(+1.36%)
Mar 06, 2019	46.98	46.98	45.33	46.34	665,174	-0.72(-1.53%)
Mar 05, 2019	46.22	49.31	45.35	47.06	931,797	+0.85(+1.84%)
Mar 04, 2019	47.23	48.40	44.96	46.21	541,220	-1.07(-2.26%)
Mar 01, 2019	45.81	48.23	45.50	47.28	664,200	+1.18(+2.56%)
Feb 28, 2019	46.71	46.75	45.52	46.10	426,752	-0.63(-1.35%)
Feb 27, 2019	45.58	46.81	44.76	46.73	464,235	+0.93(+2.03%)
Feb 26, 2019	46.36	46.70	45.45	45.80	342,952	-1.05(-2.24%)
Feb 25, 2019	47.18	48.15	46.34	46.85	479,945	+0.31(+0.67%)
Feb 22, 2019	44.69	46.67	44.17	46.54	321,600	+2.38(+5.39%)
Feb 21, 2019	43.72	44.28	43.00	44.16	335,228	+0.28(+0.64%)
Feb 20, 2019	43.53	44.47	42.90	43.88	293,632	+0.34(+0.78%)
Feb 19, 2019	45.54	45.54	42.86	43.54	558,550	-2.00(-4.39%)
Feb 15, 2019	44.74	45.66	44.32	45.54	367,100	+1.04(+2.34%)
Feb 14, 2019	46.39	46.78	44.34	44.50	399,030	-2.06(-4.42%)
Feb 13, 2019	46.96	47.68	46.26	46.56	242,441	-0.23(-0.49%)
Feb 12, 2019	45.18	47.43	44.83	46.79	334,107	+2.03(+4.54%)
Feb 11, 2019	45.49	45.66	44.56	44.76	281,226	-0.51(-1.13%)
Feb 08, 2019	44.98	45.90	44.33	45.27	310,800	+0.10(+0.22%)
Feb 07, 2019	46.38	47.33	44.95	45.17	429,934	-1.43(-3.07%)
Feb 06, 2019	46.20	46.90	45.42	46.60	295,487	+0.41(+0.89%)
Feb 05, 2019	48.20	49.35	46.11	46.19	397,471	-1.78(-3.71%)
Feb 04, 2019	46.49	48.15	45.85	47.97	269,791	+1.63(+3.52%)

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.