Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	31.87	32.34	31.20	31.81	21,215	-1.64(-4.91%)
Apr 29, 2019	33.30	35.40	31.75	33.45	37,189	+0.44(+1.35%)
Apr 26, 2019	37.20	37.20	31.18	33.01	242,026	+3.94(+13.54%)
Apr 25, 2019	28.80	29.35	28.20	29.07	11,692	-0.32(-1.10%)
Apr 24, 2019	31.20	31.20	28.80	29.39	25,779	-1.21(-3.94%)
Apr 23, 2019	28.20	30.60	28.20	30.60	60,317	+1.61(+5.57%)
Apr 22, 2019	30.02	30.02	27.00	28.99	12,351	-1.01(-3.38%)
Apr 18, 2019	30.30	30.96	29.10	30.00	11,588	-0.70(-2.27%)
Apr 17, 2019	31.20	31.36	30.14	30.70	26,394	-1.10(-3.47%)
Apr 16, 2019	32.40	32.40	30.60	31.80	16,722	-0.35(-1.08%)
Apr 15, 2019	34.20	34.20	32.15	32.15	11,821	-1.75(-5.15%)
Apr 12, 2019	34.33	34.33	32.76	33.89	20,791	-0.24(-0.70%)
Apr 11, 2019	34.20	34.57	33.82	34.13	9,441	+0.16(+0.46%)
Apr 10, 2019	34.54	34.78	33.79	33.98	11,315	-0.22(-0.63%)
Apr 09, 2019	34.80	34.80	33.90	34.19	7,749	-0.01(-0.02%)
Apr 08, 2019	34.80	34.80	33.60	34.20	14,009	+1.20(+3.64%)
Apr 05, 2019	34.50	34.50	33.00	33.00	11,676	-1.20(-3.51%)
Apr 04, 2019	35.40	35.40	33.60	34.20	15,518	-1.50(-4.20%)
Apr 03, 2019	35.40	35.70	34.20	35.70	17,520	+0.30(+0.85%)
Apr 02, 2019	34.80	35.82	34.50	35.40	16,956	-0.42(-1.17%)
Apr 01, 2019	35.91	36.00	34.50	35.82	24,127	+0.72(+2.05%)
Mar 29, 2019	36.54	36.54	34.31	35.10	21,191	-1.50(-4.10%)
Mar 28, 2019	36.60	36.60	34.20	36.60	32,084	+2.40(+7.02%)
Mar 27, 2019	34.80	34.80	33.00	34.20	23,993	-0.97(-2.75%)
Mar 26, 2019	36.00	36.29	31.80	35.17	42,384	-0.83(-2.32%)
Mar 25, 2019	38.40	38.28	33.75	36.00	37,705	-1.20(-3.23%)
Mar 22, 2019	37.80	37.80	36.60	37.20	36,238	+0.60(+1.64%)
Mar 21, 2019	36.60	40.80	36.00	36.60	245,688	-15.90(-30.29%)
Mar 20, 2019	52.36	54.55	51.60	52.50	30,639	-0.90(-1.69%)
Mar 19, 2019	55.20	55.80	52.20	53.40	31,387	-4.06(-7.06%)
Mar 18, 2019	55.20	59.40	54.65	57.46	61,534	+4.06(+7.60%)
Mar 15, 2019	54.00	54.60	51.60	53.40	19,283	+0.00(+0.00%)
Mar 14, 2019	51.00	53.40	51.00	53.40	18,167	+2.98(+5.91%)
Mar 13, 2019	50.40	51.35	50.40	50.42	4,954	-1.78(-3.41%)
Mar 12, 2019	51.60	52.20	49.87	52.20	5,982	+2.19(+4.38%)
Mar 11, 2019	51.91	52.20	49.80	50.01	7,954	-1.29(-2.51%)
Mar 08, 2019	49.20	52.38	49.20	51.30	18,580	+2.10(+4.27%)
Mar 07, 2019	51.60	52.20	49.20	49.20	13,379	-2.65(-5.11%)
Mar 06, 2019	52.80	52.80	51.35	51.85	8,718	-1.55(-2.90%)
Mar 05, 2019	52.41	53.40	51.96	53.40	5,517	+0.60(+1.14%)
Mar 04, 2019	55.20	55.20	52.20	52.80	6,845	-0.60(-1.12%)
Mar 01, 2019	52.80	53.40	52.20	53.40	6,460	+0.60(+1.14%)
Feb 28, 2019	53.40	54.00	51.60	52.80	10,915	-0.60(-1.12%)
Feb 27, 2019	53.40	53.40	52.80	53.40	6,696	+0.00(+0.00%)
Feb 26, 2019	54.60	54.60	52.86	53.40	16,540	-1.20(-2.20%)
Feb 25, 2019	54.00	55.20	54.00	54.60	11,626	+0.00(+0.00%)
Feb 22, 2019	55.20	56.40	54.00	54.60	14,165	-1.20(-2.15%)
Feb 21, 2019	54.60	56.40	54.00	55.80	15,870	+1.80(+3.33%)
Feb 20, 2019	55.80	56.38	54.00	54.00	17,265	-1.80(-3.23%)
Feb 19, 2019	58.20	58.20	55.20	55.80	12,864	-1.20(-2.11%)
Feb 15, 2019	54.60	59.40	54.00	57.00	43,245	+2.40(+4.40%)
Feb 14, 2019	54.00	55.20	52.80	54.60	11,592	+0.60(+1.11%)
Feb 13, 2019	53.79	54.60	52.80	54.00	13,992	+0.60(+1.12%)
Feb 12, 2019	53.40	54.28	52.80	53.40	12,461	+0.53(+1.01%)
Feb 11, 2019	55.20	55.22	52.80	52.87	12,501	-1.73(-3.18%)
Feb 08, 2019	54.60	55.80	54.00	54.60	12,520	-0.86(-1.55%)
Feb 07, 2019	54.60	56.40	54.00	55.46	10,401	+1.46(+2.70%)
Feb 06, 2019	55.80	55.80	54.00	54.00	10,350	-0.95(-1.74%)
Feb 05, 2019	54.64	56.40	54.64	54.95	10,397	-0.25(-0.45%)
Feb 04, 2019	58.20	58.20	54.75	55.20	15,915	-1.80(-3.16%)

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.