Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	40.81	40.92	40.68	40.88	799,886	+0.04(+0.11%)
Apr 29, 2019	40.75	40.87	40.72	40.84	438,416	+0.10(+0.25%)
Apr 26, 2019	40.63	40.74	40.57	40.74	571,521	+0.19(+0.47%)
Apr 25, 2019	40.44	40.56	40.37	40.55	965,541	-0.03(-0.08%)
Apr 24, 2019	40.73	40.73	40.52	40.58	842,176	-0.38(-0.93%)
Apr 23, 2019	40.83	40.99	40.78	40.97	364,389	+0.09(+0.22%)
Apr 22, 2019	40.75	40.92	40.75	40.88	343,984	-0.09(-0.23%)
Apr 18, 2019	40.96	41.03	40.88	40.97	588,508	-0.05(-0.13%)
Apr 17, 2019	41.14	41.14	40.95	41.02	1,013,503	+0.09(+0.21%)
Apr 16, 2019	40.94	40.99	40.89	40.94	643,447	+0.16(+0.40%)
Apr 15, 2019	40.85	40.85	40.71	40.77	1,548,480	-0.07(-0.17%)
Apr 12, 2019	40.82	40.88	40.77	40.84	1,188,070	+0.32(+0.78%)
Apr 11, 2019	40.63	40.65	40.48	40.52	1,058,438	-0.19(-0.46%)
Apr 10, 2019	40.64	40.76	40.59	40.71	758,048	+0.11(+0.28%)
Apr 09, 2019	40.69	40.69	40.54	40.60	1,062,345	-0.14(-0.34%)
Apr 08, 2019	40.70	40.76	40.61	40.74	633,676	+0.02(+0.04%)
Apr 05, 2019	40.59	40.74	40.57	40.72	1,595,884	+0.11(+0.28%)
Apr 04, 2019	40.46	40.61	40.46	40.61	1,175,934	+0.03(+0.08%)
Apr 03, 2019	40.58	40.73	40.49	40.58	1,025,956	+0.28(+0.70%)
Apr 02, 2019	40.30	40.31	40.13	40.29	554,035	+0.00(+0.00%)
Apr 01, 2019	40.20	40.31	40.10	40.29	2,024,552	+0.52(+1.32%)
Mar 29, 2019	39.80	39.80	39.60	39.77	1,606,589	+0.23(+0.59%)
Mar 28, 2019	39.52	39.56	39.37	39.54	1,002,037	+0.03(+0.09%)
Mar 27, 2019	39.65	39.71	39.31	39.50	1,225,240	-0.14(-0.35%)
Mar 26, 2019	39.72	39.78	39.54	39.64	1,521,011	+0.19(+0.48%)
Mar 25, 2019	39.35	39.52	39.29	39.45	1,380,056	+0.06(+0.15%)
Mar 22, 2019	39.78	39.85	39.39	39.39	2,129,708	-0.89(-2.22%)
Mar 21, 2019	40.02	40.28	40.02	40.28	1,546,288	+0.03(+0.06%)
Mar 20, 2019	40.09	40.49	39.95	40.26	2,069,803	+0.02(+0.04%)
Mar 19, 2019	40.36	40.43	40.16	40.24	911,964	+0.03(+0.09%)
Mar 18, 2019	40.05	40.21	40.02	40.21	1,284,590	+0.27(+0.67%)
Mar 15, 2019	39.77	39.97	39.77	39.94	2,040,815	+0.44(+1.11%)
Mar 14, 2019	39.50	39.56	39.45	39.50	1,143,344	-0.08(-0.20%)
Mar 13, 2019	39.45	39.61	39.44	39.58	1,035,143	+0.22(+0.56%)
Mar 12, 2019	39.30	39.40	39.30	39.36	1,147,273	+0.06(+0.14%)
Mar 11, 2019	38.98	39.30	38.98	39.30	819,766	+0.46(+1.19%)
Mar 08, 2019	38.66	38.84	38.59	38.84	1,716,658	-0.07(-0.18%)
Mar 07, 2019	39.32	39.34	38.88	38.91	8,396,935	-0.59(-1.50%)
Mar 06, 2019	39.67	39.69	39.48	39.50	1,329,382	-0.15(-0.37%)
Mar 05, 2019	39.54	39.71	39.48	39.65	1,212,276	+0.13(+0.33%)
Mar 04, 2019	39.72	39.72	39.32	39.52	1,949,333	-0.08(-0.20%)
Mar 01, 2019	39.64	39.70	39.48	39.60	6,048,678	+0.21(+0.52%)
Feb 28, 2019	39.50	39.55	39.34	39.39	8,510,310	-0.23(-0.59%)
Feb 27, 2019	39.65	39.71	39.52	39.62	984,290	-0.15(-0.39%)
Feb 26, 2019	39.66	39.87	39.63	39.78	714,661	+0.11(+0.28%)
Feb 25, 2019	39.74	39.82	39.65	39.66	541,315	+0.17(+0.44%)
Feb 22, 2019	39.42	39.58	39.41	39.49	1,620,900	+0.24(+0.61%)
Feb 21, 2019	39.31	39.35	39.17	39.25	1,753,105	-0.14(-0.35%)
Feb 20, 2019	39.27	39.54	39.27	39.39	1,049,893	+0.19(+0.48%)
Feb 19, 2019	38.87	39.27	38.87	39.20	2,284,052	+0.17(+0.44%)
Feb 15, 2019	38.88	39.03	38.81	39.03	1,534,567	+0.40(+1.05%)
Feb 14, 2019	38.51	38.74	38.45	38.62	5,336,701	+0.04(+0.11%)
Feb 13, 2019	38.74	38.82	38.58	38.58	1,707,794	-0.05(-0.13%)
Feb 12, 2019	38.56	38.68	38.55	38.63	2,258,855	+0.41(+1.08%)
Feb 11, 2019	38.30	38.36	38.18	38.22	1,438,709	-0.10(-0.27%)
Feb 08, 2019	38.21	38.33	38.06	38.32	3,508,829	-0.15(-0.38%)
Feb 07, 2019	38.63	38.72	38.32	38.47	5,472,780	-0.45(-1.15%)
Feb 06, 2019	39.07	39.12	38.88	38.92	3,032,509	-0.27(-0.70%)
Feb 05, 2019	39.05	39.23	39.04	39.19	2,957,661	+0.34(+0.88%)
Feb 04, 2019	38.61	38.85	38.58	38.85	2,584,408	+0.15(+0.38%)

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.