Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	33.83	33.98	32.85	33.40	6,857,307	-0.53(-1.56%)
Apr 29, 2019	34.13	34.58	33.75	33.93	3,169,612	-0.32(-0.93%)
Apr 26, 2019	34.17	34.35	33.73	34.25	1,566,500	+0.14(+0.41%)
Apr 25, 2019	34.82	34.82	33.67	34.11	2,057,158	-0.46(-1.33%)
Apr 24, 2019	35.59	35.86	34.14	34.57	3,410,608	-1.10(-3.08%)
Apr 23, 2019	35.08	36.42	34.97	35.67	2,409,933	+0.75(+2.15%)
Apr 22, 2019	36.20	36.24	34.87	34.92	2,664,010	-1.36(-3.75%)
Apr 18, 2019	36.83	37.01	35.85	36.28	1,744,000	-0.70(-1.89%)
Apr 17, 2019	38.24	38.36	36.79	36.98	1,502,072	-1.19(-3.12%)
Apr 16, 2019	37.59	38.41	37.53	38.17	1,339,555	+0.70(+1.87%)
Apr 15, 2019	37.24	37.83	37.23	37.47	1,807,950	+0.05(+0.13%)
Apr 12, 2019	37.41	37.70	37.06	37.42	1,440,700	+0.32(+0.86%)
Apr 11, 2019	36.98	37.36	36.34	37.10	2,042,001	+0.02(+0.05%)
Apr 10, 2019	36.87	37.45	36.75	37.08	1,159,421	-0.10(-0.27%)
Apr 09, 2019	37.56	37.82	36.95	37.18	1,780,895	-0.41(-1.09%)
Apr 08, 2019	38.56	38.94	37.45	37.59	3,486,497	+0.32(+0.86%)
Apr 05, 2019	37.35	37.74	36.94	37.27	1,546,000	+0.14(+0.38%)
Apr 04, 2019	37.38	37.56	36.43	37.13	1,966,854	-0.06(-0.16%)
Apr 03, 2019	36.29	37.97	36.23	37.19	3,891,526	+1.01(+2.79%)
Apr 02, 2019	35.36	36.38	34.82	36.18	2,314,155	+0.87(+2.46%)
Apr 01, 2019	35.04	35.59	34.85	35.31	1,432,520	+0.57(+1.64%)
Mar 29, 2019	34.67	35.15	33.80	34.74	2,981,100	+0.48(+1.40%)
Mar 28, 2019	35.31	35.63	34.18	34.26	2,421,534	-1.01(-2.86%)
Mar 27, 2019	35.73	36.66	35.02	35.27	3,348,036	-0.16(-0.45%)
Mar 26, 2019	36.06	36.51	34.98	35.43	2,164,193	-0.43(-1.20%)
Mar 25, 2019	35.44	36.37	35.04	35.86	1,648,531	+0.15(+0.42%)
Mar 22, 2019	35.93	36.86	35.60	35.71	2,282,400	-0.51(-1.41%)
Mar 21, 2019	35.58	36.25	35.05	36.22	1,681,701	+0.60(+1.68%)
Mar 20, 2019	38.01	38.07	35.46	35.62	3,390,932	-1.98(-5.27%)
Mar 19, 2019	37.82	38.23	37.39	37.60	2,257,524	-0.22(-0.58%)
Mar 18, 2019	37.80	38.05	37.30	37.82	1,904,756	+0.12(+0.32%)
Mar 15, 2019	36.78	37.85	36.70	37.70	4,589,700	-0.40(-1.05%)
Mar 14, 2019	39.39	39.39	37.99	38.10	1,814,615	-1.36(-3.45%)
Mar 13, 2019	39.87	39.87	39.14	39.46	1,515,615	-0.30(-0.75%)
Mar 12, 2019	40.33	40.40	39.03	39.76	2,712,184	-0.34(-0.85%)
Mar 11, 2019	38.61	40.64	38.51	40.10	2,769,599	+1.71(+4.45%)
Mar 08, 2019	37.08	38.64	36.97	38.39	2,804,400	+0.85(+2.26%)
Mar 07, 2019	38.37	38.37	37.24	37.54	4,404,013	-0.82(-2.14%)
Mar 06, 2019	39.60	39.65	37.76	38.36	1,888,175	-1.23(-3.11%)
Mar 05, 2019	39.92	39.92	38.74	39.59	1,863,102	-0.36(-0.90%)
Mar 04, 2019	40.67	40.67	39.40	39.95	2,615,270	-0.41(-1.02%)
Mar 01, 2019	41.99	42.30	39.59	40.36	3,572,300	-1.44(-3.44%)
Feb 28, 2019	41.81	42.54	41.39	41.80	2,709,131	+0.10(+0.24%)
Feb 27, 2019	41.21	42.61	40.31	41.70	4,208,345	-0.46(-1.09%)
Feb 26, 2019	43.13	43.66	41.02	42.16	5,186,427	-1.49(-3.41%)
Feb 25, 2019	43.80	45.29	43.00	43.65	8,859,370	-0.63(-1.42%)
Feb 22, 2019	37.97	44.39	37.21	44.28	22,935,200	+9.24(+26.37%)
Feb 21, 2019	34.95	35.47	33.68	35.04	6,569,338	+0.21(+0.60%)
Feb 20, 2019	36.14	37.39	34.79	34.83	5,128,803	-1.40(-3.86%)
Feb 19, 2019	37.03	37.16	36.11	36.23	3,152,319	-0.95(-2.56%)
Feb 15, 2019	36.62	37.44	36.20	37.18	3,201,400	+1.21(+3.36%)
Feb 14, 2019	35.76	36.68	35.53	35.97	1,980,239	+0.18(+0.50%)
Feb 13, 2019	36.04	36.42	35.69	35.79	1,358,137	-0.20(-0.56%)
Feb 12, 2019	34.65	36.43	34.47	35.99	2,832,404	+1.70(+4.96%)
Feb 11, 2019	35.49	35.92	34.02	34.29	1,876,064	-1.15(-3.24%)
Feb 08, 2019	34.00	35.66	33.95	35.44	2,647,100	+1.18(+3.44%)
Feb 07, 2019	33.57	34.33	32.66	34.26	2,796,856	+0.18(+0.53%)
Feb 06, 2019	34.61	34.92	33.73	34.08	1,968,390	-0.63(-1.82%)
Feb 05, 2019	33.89	34.86	33.89	34.71	1,747,234	+0.81(+2.39%)
Feb 04, 2019	34.41	34.56	33.83	33.90	1,557,069	-0.34(-0.99%)

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.