Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	28.14	29.29	28.00	28.79	4,239,154	+0.82(+2.93%)
Apr 29, 2019	26.79	28.28	26.40	27.97	3,176,457	+1.20(+4.48%)
Apr 26, 2019	26.33	27.00	25.66	26.77	3,752,900	-0.16(-0.59%)
Apr 25, 2019	27.26	27.29	26.32	26.93	2,957,306	+0.11(+0.41%)
Apr 24, 2019	24.53	27.66	24.52	26.82	10,316,498	+1.68(+6.68%)
Apr 23, 2019	25.30	25.89	24.51	25.14	11,895,370	-0.78(-3.01%)
Apr 22, 2019	26.54	26.94	25.56	25.92	4,493,848	-0.59(-2.23%)
Apr 18, 2019	29.55	29.60	24.80	26.51	32,834,600	-8.23(-23.69%)
Apr 17, 2019	36.62	36.65	33.96	34.74	2,880,757	-1.49(-4.11%)
Apr 16, 2019	36.10	36.47	35.10	36.23	1,811,467	+0.28(+0.78%)
Apr 15, 2019	35.16	36.30	34.84	35.95	2,012,135	+0.70(+1.99%)
Apr 12, 2019	35.92	36.15	34.75	35.25	3,412,800	-0.41(-1.15%)
Apr 11, 2019	36.92	37.12	35.41	35.66	2,378,191	-1.22(-3.31%)
Apr 10, 2019	37.97	38.30	36.15	36.88	3,074,363	-0.60(-1.60%)
Apr 09, 2019	38.28	39.00	37.45	37.48	4,340,588	-0.22(-0.58%)
Apr 08, 2019	35.65	38.33	35.24	37.70	6,795,205	+1.80(+5.01%)
Apr 05, 2019	35.93	37.33	35.45	35.90	9,723,200	-1.53(-4.09%)
Apr 04, 2019	38.96	39.39	36.50	37.43	7,957,066	-1.07(-2.78%)
Apr 03, 2019	40.51	40.70	38.49	38.50	16,550,281	-3.65(-8.66%)
Apr 02, 2019	42.79	45.62	41.86	42.15	6,411,034	-0.70(-1.63%)
Apr 01, 2019	41.00	43.84	38.26	42.85	6,356,082	+1.74(+4.23%)
Mar 29, 2019	41.51	42.18	40.40	41.11	1,602,000	+0.06(+0.15%)
Mar 28, 2019	41.53	42.02	40.17	41.05	1,910,173	-0.38(-0.92%)
Mar 27, 2019	43.50	44.11	39.82	41.43	4,368,703	-2.13(-4.89%)
Mar 26, 2019	41.67	44.50	41.05	43.56	4,332,286	+3.12(+7.72%)
Mar 25, 2019	41.53	41.93	39.70	40.44	2,356,295	-1.38(-3.30%)
Mar 22, 2019	42.28	43.16	41.11	41.82	2,694,100	-1.13(-2.63%)
Mar 21, 2019	39.22	44.21	39.10	42.95	5,486,030	+5.15(+13.62%)
Mar 20, 2019	41.17	42.09	37.77	37.80	4,239,315	-3.17(-7.74%)
Mar 19, 2019	41.35	43.91	39.51	40.97	15,734,782	+6.37(+18.41%)
Mar 18, 2019	33.00	36.88	32.93	34.60	6,974,092	+2.09(+6.43%)
Mar 15, 2019	31.27	32.91	30.57	32.51	3,463,700	+2.17(+7.15%)
Mar 14, 2019	30.87	32.00	30.15	30.34	1,040,512	-0.42(-1.37%)
Mar 13, 2019	31.76	32.50	30.51	30.76	1,520,141	-0.95(-3.00%)
Mar 12, 2019	32.60	33.19	30.86	31.71	1,909,762	-0.26(-0.81%)
Mar 11, 2019	30.65	32.71	30.18	31.97	3,512,456	+2.05(+6.85%)
Mar 08, 2019	28.07	30.27	27.76	29.92	1,993,700	+0.89(+3.07%)
Mar 07, 2019	30.79	31.10	28.25	29.03	2,227,297	-1.97(-6.35%)
Mar 06, 2019	32.35	32.94	30.94	31.00	1,615,155	-1.19(-3.70%)
Mar 05, 2019	32.48	33.23	31.51	32.19	2,437,423	+0.19(+0.59%)
Mar 04, 2019	31.88	34.50	31.53	32.00	4,214,852	+0.87(+2.79%)
Mar 01, 2019	30.90	31.68	30.81	31.13	1,530,400	+0.72(+2.37%)
Feb 28, 2019	31.93	32.31	29.82	30.41	2,737,148	-1.79(-5.56%)
Feb 27, 2019	29.59	32.25	29.59	32.20	3,274,644	+2.62(+8.86%)
Feb 26, 2019	29.24	29.82	27.64	29.58	2,804,900	+0.23(+0.78%)
Feb 25, 2019	27.05	29.44	26.83	29.35	2,525,457	+3.09(+11.77%)
Feb 22, 2019	24.80	26.95	24.80	26.26	2,732,100	+1.83(+7.49%)
Feb 21, 2019	25.18	25.72	24.22	24.43	1,485,161	-0.69(-2.75%)
Feb 20, 2019	23.73	25.28	23.61	25.12	2,360,457	+1.66(+7.08%)
Feb 19, 2019	22.48	23.59	22.23	23.46	1,493,794	+1.39(+6.30%)
Feb 15, 2019	22.38	22.50	21.27	22.07	1,241,600	+0.80(+3.76%)
Feb 14, 2019	21.31	21.75	20.94	21.27	913,510	-0.10(-0.47%)
Feb 13, 2019	21.48	21.80	21.26	21.37	442,025	-0.05(-0.23%)
Feb 12, 2019	21.31	21.86	20.89	21.42	553,497	+0.27(+1.28%)
Feb 11, 2019	21.21	21.87	21.11	21.15	539,505	+0.04(+0.19%)
Feb 08, 2019	21.21	21.39	20.67	21.11	743,500	-0.16(-0.75%)
Feb 07, 2019	21.63	21.81	21.05	21.27	620,713	-0.11(-0.51%)
Feb 06, 2019	22.76	23.03	21.20	21.38	1,288,660	-1.38(-6.06%)
Feb 05, 2019	23.52	23.68	22.31	22.76	1,218,506	-0.70(-2.98%)
Feb 04, 2019	22.80	23.85	22.48	23.46	436,940	+0.65(+2.85%)

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.