Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.30	41.48	41.09	41.35	21,688,676	+0.12(+0.29%)
Apr 29, 2019	40.97	41.67	40.96	41.23	19,803,252	+0.26(+0.65%)
Apr 26, 2019	40.59	40.98	40.49	40.96	15,261,455	+0.38(+0.95%)
Apr 25, 2019	40.29	40.96	40.07	40.58	26,977,274	+0.03(+0.06%)
Apr 24, 2019	40.20	40.73	40.17	40.55	20,874,342	+0.11(+0.27%)
Apr 23, 2019	40.32	40.52	40.10	40.44	19,240,198	+0.08(+0.19%)
Apr 22, 2019	40.49	40.57	40.23	40.37	18,700,214	-0.27(-0.67%)
Apr 18, 2019	40.52	40.89	40.25	40.64	26,244,800	+0.03(+0.06%)
Apr 17, 2019	40.96	40.96	40.08	40.61	29,430,408	-0.09(-0.21%)
Apr 16, 2019	40.04	40.89	40.03	40.70	29,517,578	+0.75(+1.88%)
Apr 15, 2019	39.18	40.20	39.00	39.95	40,921,044	+0.24(+0.60%)
Apr 12, 2019	40.79	41.70	39.34	39.71	82,271,648	-1.07(-2.62%)
Apr 11, 2019	40.97	41.22	40.47	40.78	39,397,676	-0.04(-0.10%)
Apr 10, 2019	41.07	41.16	40.49	40.82	36,267,660	-0.30(-0.73%)
Apr 09, 2019	41.58	41.60	41.01	41.12	26,813,054	-0.63(-1.51%)
Apr 08, 2019	41.55	41.94	41.49	41.75	22,098,480	+0.09(+0.20%)
Apr 05, 2019	42.07	42.20	41.51	41.66	27,788,108	-0.33(-0.79%)
Apr 04, 2019	41.81	42.43	41.75	42.00	22,548,672	+0.26(+0.63%)
Apr 03, 2019	41.40	41.74	41.07	41.73	35,551,784	+0.56(+1.35%)
Apr 02, 2019	41.49	41.75	40.96	41.18	41,434,040	-0.51(-1.23%)
Apr 01, 2019	41.37	41.77	41.14	41.69	49,189,980	+0.42(+1.01%)
Mar 29, 2019	42.54	42.54	40.83	41.27	62,742,500	-1.52(-3.55%)
Mar 28, 2019	41.62	42.04	41.30	42.79	18,591,520	+1.14(+2.73%)
Mar 27, 2019	41.80	42.02	41.38	41.66	19,800,114	-0.20(-0.49%)
Mar 26, 2019	41.44	41.89	41.35	41.86	19,890,886	+0.79(+1.93%)
Mar 25, 2019	41.36	41.76	40.87	41.07	20,168,202	-0.20(-0.48%)
Mar 22, 2019	42.07	42.25	41.00	41.26	32,753,110	-1.32(-3.11%)
Mar 21, 2019	42.69	42.83	42.00	42.59	28,253,316	-0.29(-0.68%)
Mar 20, 2019	43.72	44.05	42.96	42.88	24,155,446	-1.03(-2.35%)
Mar 19, 2019	44.77	44.77	43.85	43.91	23,312,072	-0.27(-0.62%)
Mar 18, 2019	43.42	44.48	43.42	44.18	27,913,910	+0.91(+2.11%)
Mar 15, 2019	42.89	43.39	42.71	43.27	53,992,868	+0.26(+0.62%)
Mar 14, 2019	42.77	43.38	42.65	43.01	23,603,562	+0.37(+0.86%)
Mar 13, 2019	42.60	42.78	42.37	42.64	25,339,992	+0.23(+0.54%)
Mar 12, 2019	42.52	42.75	42.31	42.41	21,424,304	-0.09(-0.22%)
Mar 11, 2019	42.71	42.79	42.39	42.50	22,796,790	-0.03(-0.08%)
Mar 08, 2019	42.07	42.62	42.00	42.54	20,371,398	+0.01(+0.02%)
Mar 07, 2019	42.46	42.58	42.10	42.53	22,299,814	-0.03(-0.06%)
Mar 06, 2019	42.68	42.89	42.43	42.55	16,633,545	-0.06(-0.14%)
Mar 05, 2019	42.73	42.75	42.13	42.61	16,665,670	-0.19(-0.44%)
Mar 04, 2019	42.95	43.48	42.44	42.80	19,545,572	+0.07(+0.16%)
Mar 01, 2019	42.90	43.42	42.60	42.73	22,305,042	+0.12(+0.28%)
Feb 28, 2019	42.69	42.82	42.48	42.61	20,822,866	-0.01(-0.02%)
Feb 27, 2019	42.36	42.73	42.16	42.62	20,434,892	+0.26(+0.63%)
Feb 26, 2019	42.27	42.83	42.14	42.36	19,558,504	-0.06(-0.14%)
Feb 25, 2019	42.07	42.90	42.07	42.42	19,379,824	+0.55(+1.31%)
Feb 22, 2019	42.37	42.49	41.81	41.87	18,554,598	-0.46(-1.09%)
Feb 21, 2019	42.50	42.61	42.17	42.33	19,687,534	-0.21(-0.50%)
Feb 20, 2019	42.22	42.60	42.11	42.54	19,140,386	+0.37(+0.87%)
Feb 19, 2019	41.88	42.38	41.70	42.18	17,703,488	+0.14(+0.33%)
Feb 15, 2019	41.93	42.21	41.42	42.04	22,649,834	+0.60(+1.44%)
Feb 14, 2019	41.54	41.78	41.02	41.44	19,263,420	-0.43(-1.02%)
Feb 13, 2019	42.06	42.46	41.76	41.87	16,122,560	-0.03(-0.06%)
Feb 12, 2019	41.01	42.25	41.01	41.90	25,795,572	+1.20(+2.94%)
Feb 11, 2019	40.89	40.96	40.47	40.70	18,709,494	+0.00(+0.00%)
Feb 08, 2019	40.95	41.03	40.20	40.70	24,166,098	-0.37(-0.89%)
Feb 07, 2019	41.93	42.11	40.75	41.07	28,313,092	-0.97(-2.32%)
Feb 06, 2019	41.93	42.31	41.91	42.04	14,219,019	-0.04(-0.10%)
Feb 05, 2019	42.08	42.13	41.64	42.08	17,309,628	+0.18(+0.43%)
Feb 04, 2019	41.72	41.98	41.61	41.90	20,481,034	+0.13(+0.31%)

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.