Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.02	39.94	38.56	39.84	905,677	+0.92(+2.36%)
Apr 29, 2019	39.25	39.59	38.78	38.92	652,435	-0.21(-0.54%)
Apr 26, 2019	38.92	39.22	38.10	39.13	643,400	-0.12(-0.31%)
Apr 25, 2019	40.98	41.02	38.88	39.25	652,596	-1.77(-4.31%)
Apr 24, 2019	41.24	41.58	40.77	41.02	481,690	-0.37(-0.89%)
Apr 23, 2019	40.94	41.59	40.55	41.39	662,653	+0.64(+1.57%)
Apr 22, 2019	41.12	41.18	40.23	40.75	292,026	-0.33(-0.80%)
Apr 18, 2019	41.05	41.44	40.48	41.08	432,400	-0.06(-0.15%)
Apr 17, 2019	42.01	42.01	40.73	41.14	672,192	-0.40(-0.96%)
Apr 16, 2019	40.82	41.70	40.70	41.54	582,233	+0.67(+1.64%)
Apr 15, 2019	41.18	41.61	40.54	40.87	496,126	-0.18(-0.44%)
Apr 12, 2019	40.41	41.12	40.03	41.05	549,100	+1.20(+3.01%)
Apr 11, 2019	40.40	40.51	39.57	39.85	437,578	-0.33(-0.82%)
Apr 10, 2019	39.79	40.40	39.50	40.18	793,721	+0.56(+1.41%)
Apr 09, 2019	40.05	40.29	39.42	39.62	504,483	-0.33(-0.83%)
Apr 08, 2019	39.50	40.03	38.93	39.95	382,603	+0.31(+0.78%)
Apr 05, 2019	39.32	39.78	39.16	39.64	399,200	+0.48(+1.23%)
Apr 04, 2019	39.30	39.77	38.82	39.16	435,022	-0.17(-0.43%)
Apr 03, 2019	39.24	40.25	39.11	39.33	775,623	+0.50(+1.29%)
Apr 02, 2019	38.95	38.95	38.23	38.83	446,741	-0.08(-0.21%)
Apr 01, 2019	37.70	39.19	37.68	38.91	754,727	+1.67(+4.48%)
Mar 29, 2019	37.35	37.80	36.60	37.24	885,800	+0.26(+0.70%)
Mar 28, 2019	37.33	37.64	36.62	36.98	539,849	+0.03(+0.08%)
Mar 27, 2019	37.25	37.69	36.09	36.95	579,487	-0.19(-0.51%)
Mar 26, 2019	37.14	37.74	36.61	37.14	653,664	+0.31(+0.84%)
Mar 25, 2019	36.48	37.10	35.88	36.83	461,106	+0.36(+0.99%)
Mar 22, 2019	38.60	38.60	36.46	36.47	634,600	-2.37(-6.10%)
Mar 21, 2019	37.92	39.25	37.92	38.84	511,662	+1.04(+2.75%)
Mar 20, 2019	38.64	38.64	37.28	37.80	641,271	-0.96(-2.48%)
Mar 19, 2019	38.93	39.24	38.60	38.76	436,730	+0.16(+0.41%)
Mar 18, 2019	39.62	39.67	38.10	38.60	782,272	-1.03(-2.60%)
Mar 15, 2019	38.97	40.33	38.88	39.63	733,100	+0.84(+2.17%)
Mar 14, 2019	39.60	39.76	38.63	38.79	384,846	-0.93(-2.34%)
Mar 13, 2019	39.42	40.22	39.32	39.72	458,859	+0.48(+1.22%)
Mar 12, 2019	39.70	39.87	39.04	39.24	402,338	-0.39(-0.98%)
Mar 11, 2019	38.52	39.90	38.52	39.63	700,116	+1.27(+3.31%)
Mar 08, 2019	37.86	38.91	37.23	38.36	450,100	+0.09(+0.24%)
Mar 07, 2019	38.99	39.12	38.00	38.27	547,390	-0.74(-1.90%)
Mar 06, 2019	40.24	40.24	38.57	39.01	698,788	-1.24(-3.08%)
Mar 05, 2019	42.25	42.35	40.20	40.25	713,061	-1.90(-4.51%)
Mar 04, 2019	42.50	42.88	41.63	42.15	869,103	-0.10(-0.24%)
Mar 01, 2019	42.83	43.48	42.17	42.25	698,900	-0.23(-0.54%)
Feb 28, 2019	41.89	42.64	41.36	42.48	657,181	+0.26(+0.62%)
Feb 27, 2019	42.14	42.27	41.27	42.22	490,669	-0.05(-0.12%)
Feb 26, 2019	42.31	42.99	41.76	42.27	624,658	-0.59(-1.38%)
Feb 25, 2019	42.40	43.49	42.09	42.86	892,837	+1.33(+3.20%)
Feb 22, 2019	40.14	41.76	40.00	41.53	1,106,000	+1.56(+3.90%)
Feb 21, 2019	40.22	40.72	39.68	39.97	675,097	-0.39(-0.97%)
Feb 20, 2019	39.08	40.77	38.80	40.36	1,102,065	+1.27(+3.25%)
Feb 19, 2019	38.91	39.35	38.57	39.09	847,511	+0.13(+0.33%)
Feb 15, 2019	38.21	38.97	37.52	38.96	753,800	+1.07(+2.82%)
Feb 14, 2019	37.50	38.30	37.50	37.89	677,866	+0.11(+0.29%)
Feb 13, 2019	37.73	38.26	37.70	37.78	637,792	+0.12(+0.32%)
Feb 12, 2019	37.62	38.34	37.17	37.66	722,057	+0.07(+0.19%)
Feb 11, 2019	37.20	37.80	36.36	37.59	725,523	+0.58(+1.57%)
Feb 08, 2019	36.17	37.02	36.13	37.01	486,500	+0.48(+1.31%)
Feb 07, 2019	38.20	38.45	35.95	36.53	969,690	-1.92(-4.99%)
Feb 06, 2019	37.63	38.77	37.63	38.45	913,830	+0.94(+2.51%)
Feb 05, 2019	37.83	37.95	37.36	37.51	796,216	-0.44(-1.16%)
Feb 04, 2019	37.81	38.63	37.20	37.95	740,445	+0.24(+0.64%)

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.