Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.11	41.60	40.84	41.31	16,626,223	-0.05(-0.12%)
Apr 29, 2019	41.38	41.85	40.98	41.36	13,681,978	+0.01(+0.02%)
Apr 26, 2019	40.75	41.52	40.04	41.35	26,567,204	-0.64(-1.52%)
Apr 25, 2019	42.84	43.85	41.93	41.99	28,837,750	-0.28(-0.65%)
Apr 24, 2019	42.05	42.62	41.62	42.26	19,981,990	+0.32(+0.77%)
Apr 23, 2019	42.59	42.69	41.96	41.94	21,871,064	-0.69(-1.61%)
Apr 22, 2019	42.37	42.79	41.77	42.62	19,795,588	+0.00(+0.00%)
Apr 18, 2019	42.43	42.75	42.03	42.62	16,488,173	+0.25(+0.58%)
Apr 17, 2019	42.59	43.26	42.00	42.38	22,393,320	+0.38(+0.91%)
Apr 16, 2019	41.50	42.16	41.33	42.00	19,675,144	+0.92(+2.25%)
Apr 15, 2019	41.42	41.48	40.46	41.07	17,235,204	-0.19(-0.45%)
Apr 12, 2019	42.08	42.42	41.06	41.26	22,135,908	-0.27(-0.64%)
Apr 11, 2019	41.45	41.96	41.38	41.52	18,489,002	+0.11(+0.26%)
Apr 10, 2019	40.94	41.68	40.77	41.42	23,663,510	+0.44(+1.08%)
Apr 09, 2019	41.78	41.84	40.53	40.97	29,580,232	-1.16(-2.75%)
Apr 08, 2019	41.43	42.37	41.37	42.13	24,982,854	-0.41(-0.97%)
Apr 05, 2019	42.53	42.76	41.96	42.55	21,503,710	+0.42(+1.00%)
Apr 04, 2019	41.60	42.56	41.49	42.12	37,700,696	-0.99(-2.30%)
Apr 03, 2019	42.77	44.05	42.77	43.12	39,794,756	+1.43(+3.44%)
Apr 02, 2019	41.33	42.03	41.00	41.68	21,816,316	+0.19(+0.45%)
Apr 01, 2019	41.50	42.00	40.97	41.49	28,699,670	+0.90(+2.23%)
Mar 29, 2019	39.53	40.78	39.50	40.59	36,366,740	+1.95(+5.06%)
Mar 28, 2019	38.70	39.23	38.32	38.64	25,004,666	+0.11(+0.28%)
Mar 27, 2019	39.66	40.12	38.31	38.53	27,341,650	-1.07(-2.70%)
Mar 26, 2019	40.43	40.91	39.38	39.60	25,134,450	-0.23(-0.57%)
Mar 25, 2019	40.60	41.23	39.34	39.83	35,116,124	-1.05(-2.57%)
Mar 22, 2019	42.69	42.70	40.81	40.88	47,453,684	-2.14(-4.98%)
Mar 21, 2019	40.96	43.42	40.91	43.02	86,507,320	+3.60(+9.15%)
Mar 20, 2019	39.78	40.02	38.91	39.41	42,320,592	-0.24(-0.59%)
Mar 19, 2019	39.22	40.32	39.18	39.65	32,989,284	+0.75(+1.92%)
Mar 18, 2019	38.89	39.69	38.45	38.90	22,337,512	+0.07(+0.18%)
Mar 15, 2019	37.89	39.13	37.74	38.83	31,252,640	+1.11(+2.94%)
Mar 14, 2019	38.05	38.92	37.65	37.72	20,108,110	-0.41(-1.08%)
Mar 13, 2019	38.70	39.01	37.95	38.14	23,185,722	-0.41(-1.07%)
Mar 12, 2019	38.47	38.70	38.14	38.55	18,957,306	+0.22(+0.56%)
Mar 11, 2019	38.21	38.84	38.14	38.33	25,608,652	+0.37(+0.98%)
Mar 08, 2019	36.23	38.12	35.92	37.96	34,700,968	+0.81(+2.17%)
Mar 07, 2019	36.87	37.63	36.48	37.15	32,124,092	-0.10(-0.26%)
Mar 06, 2019	38.68	38.74	36.85	37.25	45,660,924	-2.02(-5.15%)
Mar 05, 2019	39.53	39.94	38.80	39.28	29,134,870	-1.05(-2.61%)
Mar 04, 2019	41.13	41.40	39.91	40.33	27,526,220	-0.51(-1.25%)
Mar 01, 2019	40.90	41.80	40.38	40.84	27,242,574	+0.69(+1.71%)
Feb 28, 2019	39.48	40.41	39.09	40.15	26,019,866	-0.43(-1.06%)
Feb 27, 2019	41.86	42.00	40.28	40.58	30,037,298	-1.61(-3.82%)
Feb 26, 2019	41.59	42.38	41.53	42.19	18,365,984	+0.21(+0.49%)
Feb 25, 2019	43.03	43.20	41.94	41.99	25,003,732	+0.18(+0.42%)
Feb 22, 2019	41.33	41.81	41.08	41.81	23,249,714	+1.02(+2.50%)
Feb 21, 2019	41.71	42.10	40.68	40.79	24,464,850	-0.67(-1.61%)
Feb 20, 2019	41.55	42.49	41.38	41.46	27,075,740	+0.25(+0.60%)
Feb 19, 2019	40.95	41.73	40.76	41.21	26,028,896	-0.03(-0.07%)
Feb 15, 2019	41.51	41.64	40.68	41.24	29,495,436	-0.24(-0.57%)
Feb 14, 2019	40.65	42.39	40.57	41.48	42,422,428	+0.54(+1.32%)
Feb 13, 2019	40.12	41.52	40.07	40.94	49,655,352	+1.26(+3.17%)
Feb 12, 2019	38.69	40.04	38.54	39.68	44,331,960	+1.79(+4.72%)
Feb 11, 2019	37.91	38.18	36.69	37.89	30,149,314	+0.00(+0.00%)
Feb 08, 2019	37.12	38.09	36.78	37.89	36,220,524	-0.79(-2.03%)
Feb 07, 2019	40.08	40.32	38.21	38.68	40,949,376	-2.10(-5.15%)
Feb 06, 2019	39.68	41.21	39.65	40.78	48,308,248	+2.11(+5.46%)
Feb 05, 2019	38.54	39.61	38.47	38.67	24,916,316	-0.10(-0.25%)
Feb 04, 2019	38.84	38.90	37.82	38.76	31,384,292	-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.