Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.73	41.82	41.46	41.72	140,506	-0.01(-0.02%)
Apr 29, 2019	41.65	41.94	41.52	41.73	21,727	+0.09(+0.22%)
Apr 26, 2019	41.27	41.74	41.20	41.64	16,800	+0.34(+0.82%)
Apr 25, 2019	41.80	41.80	40.47	41.30	75,216	-0.82(-1.95%)
Apr 24, 2019	41.84	42.45	41.68	42.12	93,138	+0.14(+0.33%)
Apr 23, 2019	42.08	42.21	41.51	41.98	127,736	+0.58(+1.40%)
Apr 22, 2019	41.63	41.71	41.16	41.40	40,959	-0.50(-1.19%)
Apr 18, 2019	41.19	42.08	41.19	41.90	37,800	+0.74(+1.80%)
Apr 17, 2019	40.73	41.25	40.52	41.16	20,069	+0.39(+0.96%)
Apr 16, 2019	40.60	40.90	40.55	40.77	19,590	+0.23(+0.57%)
Apr 15, 2019	40.51	40.76	40.31	40.54	49,976	-0.02(-0.05%)
Apr 12, 2019	41.10	41.25	40.50	40.56	29,500	-0.30(-0.73%)
Apr 11, 2019	40.48	40.91	40.48	40.86	13,116	+0.38(+0.94%)
Apr 10, 2019	40.50	40.83	40.20	40.48	24,024	+0.47(+1.17%)
Apr 09, 2019	40.74	40.78	39.96	40.01	38,249	-1.03(-2.51%)
Apr 08, 2019	41.33	41.39	40.89	41.04	12,141	-0.26(-0.63%)
Apr 05, 2019	40.90	41.48	40.90	41.30	30,200	+0.74(+1.82%)
Apr 04, 2019	39.59	40.71	39.59	40.56	114,362	+0.80(+2.01%)
Apr 03, 2019	39.29	40.19	39.10	39.76	31,990	+0.57(+1.45%)
Apr 02, 2019	38.96	39.31	38.50	39.19	51,864	+0.06(+0.15%)
Apr 01, 2019	39.20	39.36	38.41	39.13	61,695	+0.01(+0.03%)
Mar 29, 2019	39.66	40.11	38.96	39.12	45,400	-0.53(-1.34%)
Mar 28, 2019	40.97	41.41	39.59	39.65	36,653	-1.22(-2.99%)
Mar 27, 2019	41.20	42.41	40.38	40.87	240,919	+1.25(+3.15%)
Mar 26, 2019	39.82	39.82	39.07	39.62	50,890	+0.02(+0.05%)
Mar 25, 2019	38.43	39.82	38.43	39.60	127,887	+1.33(+3.48%)
Mar 22, 2019	37.91	38.74	37.77	38.27	69,500	+0.05(+0.13%)
Mar 21, 2019	36.91	38.40	36.91	38.22	56,189	+1.17(+3.16%)
Mar 20, 2019	37.01	37.45	35.96	37.05	37,191	-0.25(-0.67%)
Mar 19, 2019	38.27	38.61	37.20	37.30	36,876	-0.90(-2.36%)
Mar 18, 2019	38.12	38.48	37.95	38.20	46,976	+0.05(+0.13%)
Mar 15, 2019	38.31	38.84	38.15	38.15	270,500	-0.12(-0.31%)
Mar 14, 2019	38.17	38.59	37.90	38.27	45,762	-0.05(-0.13%)
Mar 13, 2019	38.82	39.17	38.29	38.32	55,149	-0.47(-1.21%)
Mar 12, 2019	38.80	38.90	38.44	38.79	58,394	+0.00(+0.00%)
Mar 11, 2019	38.27	38.86	38.27	38.79	109,178	+0.52(+1.36%)
Mar 08, 2019	38.38	38.70	38.20	38.27	25,000	+0.12(+0.31%)
Mar 07, 2019	36.85	38.24	36.85	38.15	27,159	+1.20(+3.25%)
Mar 06, 2019	37.22	37.40	36.85	36.95	112,569	-0.22(-0.59%)
Mar 05, 2019	38.10	38.10	37.13	37.17	40,327	-1.09(-2.85%)
Mar 04, 2019	37.90	38.65	37.90	38.26	29,570	+0.53(+1.40%)
Mar 01, 2019	38.99	38.99	37.06	37.73	44,800	-0.74(-1.92%)
Feb 28, 2019	39.02	39.02	38.27	38.47	45,896	-0.73(-1.86%)
Feb 27, 2019	39.79	39.79	38.77	39.20	33,515	-0.57(-1.43%)
Feb 26, 2019	39.77	40.07	39.30	39.77	48,037	-0.09(-0.23%)
Feb 25, 2019	40.51	40.54	39.72	39.86	23,155	-0.49(-1.21%)
Feb 22, 2019	39.54	40.40	39.54	40.35	34,600	+0.89(+2.26%)
Feb 21, 2019	38.78	39.47	38.78	39.46	30,261	+0.19(+0.48%)
Feb 20, 2019	39.47	39.94	39.10	39.27	14,918	-0.32(-0.81%)
Feb 19, 2019	38.90	40.07	38.90	39.59	45,880	+0.27(+0.69%)
Feb 15, 2019	39.01	39.55	39.01	39.32	23,300	+0.51(+1.31%)
Feb 14, 2019	38.95	38.95	38.46	38.81	21,330	-0.08(-0.21%)
Feb 13, 2019	39.60	39.60	38.57	38.89	20,790	-0.46(-1.17%)
Feb 12, 2019	37.28	39.47	37.28	39.35	54,445	+2.10(+5.64%)
Feb 11, 2019	37.21	37.29	37.12	37.25	12,302	-0.03(-0.08%)
Feb 08, 2019	37.28	37.38	36.92	37.28	27,700	-0.24(-0.64%)
Feb 07, 2019	37.02	37.59	37.02	37.52	12,583	+0.22(+0.59%)
Feb 06, 2019	38.09	38.09	37.22	37.30	21,991	-0.80(-2.10%)
Feb 05, 2019	37.94	38.12	37.57	38.10	23,698	+0.26(+0.69%)
Feb 04, 2019	38.01	38.05	37.39	37.84	41,307	-0.15(-0.39%)

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.