Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	39.90	40.21	39.40	40.18	1,119,829	+0.21(+0.53%)
Apr 29, 2019	39.65	40.11	39.19	39.97	393,412	+0.31(+0.79%)
Apr 26, 2019	39.14	39.78	38.93	39.65	817,688	+0.50(+1.27%)
Apr 25, 2019	39.54	39.59	38.97	39.15	562,099	-0.54(-1.37%)
Apr 24, 2019	40.03	40.03	39.37	39.70	852,979	-0.48(-1.19%)
Apr 23, 2019	39.65	40.27	39.40	40.18	890,630	+0.62(+1.56%)
Apr 22, 2019	39.26	40.16	39.26	39.56	1,120,901	+0.14(+0.35%)
Apr 18, 2019	39.62	39.69	39.18	39.42	435,948	-0.13(-0.33%)
Apr 17, 2019	39.93	40.06	39.45	39.55	1,007,901	-0.23(-0.58%)
Apr 16, 2019	39.24	39.89	39.16	39.78	686,966	+0.53(+1.34%)
Apr 15, 2019	39.48	39.69	38.91	39.26	598,778	-0.24(-0.61%)
Apr 12, 2019	39.14	39.86	38.82	39.50	614,512	+0.53(+1.37%)
Apr 11, 2019	38.93	39.30	38.89	38.96	663,221	+0.12(+0.31%)
Apr 10, 2019	38.21	38.88	38.09	38.84	588,089	+0.76(+1.99%)
Apr 09, 2019	38.68	38.97	38.03	38.08	596,054	-0.83(-2.13%)
Apr 08, 2019	38.77	39.09	38.61	38.91	629,592	+0.18(+0.45%)
Apr 05, 2019	38.26	39.01	38.25	38.74	942,151	+0.46(+1.20%)
Apr 04, 2019	38.36	38.81	38.24	38.28	619,835	-0.01(-0.02%)
Apr 03, 2019	38.22	38.61	38.15	38.29	529,564	+0.38(+1.00%)
Apr 02, 2019	37.95	38.21	37.71	37.91	622,428	-0.10(-0.27%)
Apr 01, 2019	37.73	38.15	37.48	38.01	722,616	+0.66(+1.78%)
Mar 29, 2019	37.19	37.62	37.00	37.35	905,506	+0.24(+0.65%)
Mar 28, 2019	36.70	37.21	36.67	37.11	969,228	+0.46(+1.26%)
Mar 27, 2019	37.01	37.15	36.29	36.65	960,312	-0.21(-0.58%)
Mar 26, 2019	37.06	37.35	36.34	36.86	1,661,575	-0.08(-0.22%)
Mar 25, 2019	37.01	37.30	36.55	36.94	875,837	-0.29(-0.77%)
Mar 22, 2019	38.27	38.27	37.13	37.23	710,679	-1.20(-3.12%)
Mar 21, 2019	37.86	38.74	37.72	38.43	802,651	+0.43(+1.14%)
Mar 20, 2019	38.08	38.46	37.64	37.99	1,038,206	-0.09(-0.24%)
Mar 19, 2019	39.03	39.08	37.94	38.08	787,562	-0.78(-2.02%)
Mar 18, 2019	38.50	38.92	38.31	38.87	1,320,248	+0.65(+1.69%)
Mar 15, 2019	37.91	38.49	37.87	38.22	3,453,327	+0.50(+1.32%)
Mar 14, 2019	38.29	38.32	37.69	37.72	1,585,195	-0.41(-1.08%)
Mar 13, 2019	38.31	38.85	38.03	38.13	1,353,266	-0.12(-0.31%)
Mar 12, 2019	38.80	39.06	38.22	38.25	1,301,399	-0.39(-1.02%)
Mar 11, 2019	40.53	40.53	38.52	38.65	1,934,309	-2.00(-4.92%)
Mar 08, 2019	39.99	40.69	39.30	40.64	1,629,583	+0.16(+0.38%)
Mar 07, 2019	41.60	41.66	40.42	40.49	977,282	-1.17(-2.80%)
Mar 06, 2019	41.95	42.50	41.50	41.66	1,658,139	+0.02(+0.04%)
Mar 05, 2019	41.15	41.83	41.11	41.64	1,213,304	+0.62(+1.51%)
Mar 04, 2019	40.93	41.40	40.27	41.02	1,334,197	+0.26(+0.63%)
Mar 01, 2019	41.33	41.50	40.58	40.76	1,616,539	-0.32(-0.78%)
Feb 28, 2019	42.40	42.61	40.97	41.08	1,502,251	-1.30(-3.06%)
Feb 27, 2019	41.16	42.63	41.04	42.38	1,146,150	+1.28(+3.11%)
Feb 26, 2019	42.63	43.38	41.01	41.10	1,609,602	-1.61(-3.78%)
Feb 25, 2019	43.15	43.38	42.40	42.71	1,133,618	-0.22(-0.51%)
Feb 22, 2019	42.62	42.95	42.36	42.93	873,049	+0.36(+0.84%)
Feb 21, 2019	42.61	42.92	42.37	42.58	589,695	-0.15(-0.34%)
Feb 20, 2019	42.57	42.91	42.15	42.72	719,343	+0.30(+0.71%)
Feb 19, 2019	42.22	42.55	41.98	42.42	893,966	-0.02(-0.04%)
Feb 15, 2019	41.93	42.46	41.54	42.44	978,057	+0.76(+1.82%)
Feb 14, 2019	41.33	42.06	41.15	41.68	654,683	-0.04(-0.09%)
Feb 13, 2019	41.47	42.12	41.47	41.72	751,239	+0.57(+1.40%)
Feb 12, 2019	40.32	41.31	40.11	41.15	773,491	+1.03(+2.57%)
Feb 11, 2019	40.26	40.37	39.85	40.11	546,034	+0.23(+0.57%)
Feb 08, 2019	39.68	40.14	39.62	39.89	620,835	-0.31(-0.77%)
Feb 07, 2019	40.20	40.47	39.89	40.20	675,923	-0.38(-0.94%)
Feb 06, 2019	40.12	40.86	40.12	40.58	647,819	+0.26(+0.63%)
Feb 05, 2019	39.91	40.45	39.77	40.32	907,847	+0.54(+1.35%)
Feb 04, 2019	38.75	39.80	38.75	39.79	985,848	+1.01(+2.61%)

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.