Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	44.24	44.38	43.48	44.02	1,844,328	+0.08(+0.17%)
Apr 29, 2019	44.16	44.30	43.40	43.94	1,275,824	-0.22(-0.49%)
Apr 26, 2019	45.48	45.67	43.91	44.16	1,843,111	-2.05(-4.44%)
Apr 25, 2019	47.26	48.22	45.47	46.22	2,728,376	+0.41(+0.89%)
Apr 24, 2019	47.56	47.66	45.71	45.81	1,772,219	-1.59(-3.35%)
Apr 23, 2019	48.46	48.58	47.22	47.40	1,837,738	-1.13(-2.33%)
Apr 22, 2019	47.73	48.74	47.37	48.52	1,442,275	+1.50(+3.18%)
Apr 18, 2019	46.85	47.28	46.60	47.03	1,383,130	+0.21(+0.45%)
Apr 17, 2019	46.67	47.11	46.57	46.82	1,115,796	+0.31(+0.66%)
Apr 16, 2019	45.67	46.54	45.37	46.51	1,143,695	+1.28(+2.83%)
Apr 15, 2019	45.29	45.46	44.76	45.23	1,315,006	-0.14(-0.31%)
Apr 12, 2019	45.28	45.68	44.75	45.37	1,566,990	+0.93(+2.08%)
Apr 11, 2019	44.64	45.52	44.17	44.45	1,459,629	-0.29(-0.66%)
Apr 10, 2019	44.03	45.01	43.87	44.74	1,864,938	+1.02(+2.32%)
Apr 09, 2019	44.03	44.18	43.34	43.73	1,269,975	-0.43(-0.97%)
Apr 08, 2019	44.17	44.79	43.70	44.15	2,003,771	+0.23(+0.51%)
Apr 05, 2019	43.23	44.23	42.91	43.93	1,529,367	+0.99(+2.31%)
Apr 04, 2019	42.25	43.22	41.85	42.94	1,232,710	+0.73(+1.73%)
Apr 03, 2019	43.15	43.44	41.88	42.21	1,485,375	-0.67(-1.56%)
Apr 02, 2019	43.27	43.53	42.70	42.88	1,300,802	-0.39(-0.90%)
Apr 01, 2019	42.37	43.46	42.12	43.27	1,411,785	+1.47(+3.53%)
Mar 29, 2019	43.28	43.42	41.68	41.79	1,641,703	-0.99(-2.30%)
Mar 28, 2019	41.15	42.90	41.15	42.78	1,305,011	+1.32(+3.19%)
Mar 27, 2019	41.70	42.18	40.99	41.45	996,659	-0.39(-0.93%)
Mar 26, 2019	42.04	42.49	41.75	41.85	1,016,794	+0.49(+1.18%)
Mar 25, 2019	40.69	41.49	40.41	41.36	934,893	+0.38(+0.92%)
Mar 22, 2019	42.03	42.03	40.79	40.98	937,774	-1.53(-3.59%)
Mar 21, 2019	42.37	42.70	42.03	42.51	805,192	+0.11(+0.25%)
Mar 20, 2019	41.79	42.88	41.53	42.40	1,575,437	+0.58(+1.38%)
Mar 19, 2019	42.54	42.95	41.60	41.82	1,493,243	-0.50(-1.19%)
Mar 18, 2019	41.19	42.44	41.00	42.33	1,294,608	+1.29(+3.15%)
Mar 15, 2019	40.48	41.30	40.42	41.03	3,867,821	-0.54(-1.30%)
Mar 14, 2019	41.54	41.88	41.30	41.57	1,206,055	+0.07(+0.16%)
Mar 13, 2019	41.99	42.39	41.11	41.51	1,566,143	-0.01(-0.02%)
Mar 12, 2019	41.12	41.84	40.78	41.51	1,505,608	+0.69(+1.70%)
Mar 11, 2019	40.02	41.01	39.90	40.82	1,389,665	+1.10(+2.76%)
Mar 08, 2019	40.03	40.51	39.42	39.72	1,837,660	-1.32(-3.21%)
Mar 07, 2019	40.91	41.12	40.28	41.04	2,332,886	+0.29(+0.72%)
Mar 06, 2019	40.48	40.87	40.09	40.75	2,406,094	+0.10(+0.24%)
Mar 05, 2019	40.88	40.94	40.29	40.65	1,000,726	-0.20(-0.48%)
Mar 04, 2019	41.33	41.54	40.19	40.84	2,035,796	-0.49(-1.18%)
Mar 01, 2019	40.96	41.34	40.67	41.33	1,599,959	+0.56(+1.38%)
Feb 28, 2019	40.77	40.83	39.11	40.77	2,384,631	+0.04(+0.09%)
Feb 27, 2019	40.69	41.41	40.47	40.73	1,004,320	+0.22(+0.54%)
Feb 26, 2019	41.30	41.65	40.48	40.51	1,425,163	-0.75(-1.82%)
Feb 25, 2019	41.00	41.57	40.94	41.27	2,420,016	-0.12(-0.29%)
Feb 22, 2019	42.26	42.30	41.14	41.39	2,062,997	-0.41(-0.97%)
Feb 21, 2019	42.84	42.84	41.52	41.79	1,845,805	-1.14(-2.65%)
Feb 20, 2019	43.71	44.00	42.83	42.93	1,862,076	-0.74(-1.69%)
Feb 19, 2019	42.81	43.96	42.81	43.67	1,645,524	+0.49(+1.13%)
Feb 15, 2019	43.45	43.70	42.64	43.18	1,813,863	+0.32(+0.74%)
Feb 14, 2019	42.37	43.12	42.12	42.86	886,082	+0.36(+0.85%)
Feb 13, 2019	42.45	43.24	42.39	42.50	1,194,485	+0.34(+0.80%)
Feb 12, 2019	42.65	43.11	42.06	42.16	1,427,807	+0.28(+0.66%)
Feb 11, 2019	41.30	41.98	41.09	41.88	2,309,973	+0.18(+0.43%)
Feb 08, 2019	41.74	42.00	41.00	41.70	1,176,671	-0.23(-0.56%)
Feb 07, 2019	42.35	42.48	41.17	41.94	1,503,002	-0.50(-1.19%)
Feb 06, 2019	41.71	42.50	41.64	42.44	1,728,647	+0.49(+1.17%)
Feb 05, 2019	42.42	42.71	41.81	41.95	1,420,828	-0.47(-1.10%)
Feb 04, 2019	41.60	42.57	41.45	42.42	1,566,110	+0.41(+0.97%)

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.