Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.11	42.11	40.96	41.45	299,947	-0.50(-1.19%)
Apr 29, 2019	42.38	42.65	41.05	41.95	203,640	-0.35(-0.83%)
Apr 26, 2019	41.89	42.49	41.65	42.30	128,577	+0.41(+0.98%)
Apr 25, 2019	44.54	44.54	41.79	41.89	236,438	-3.07(-6.83%)
Apr 24, 2019	43.60	45.09	43.50	44.96	182,232	+1.53(+3.51%)
Apr 23, 2019	43.94	43.94	43.07	43.43	151,362	-0.32(-0.73%)
Apr 22, 2019	44.05	44.23	43.58	43.75	115,435	-0.40(-0.90%)
Apr 18, 2019	44.35	44.89	44.12	44.15	165,285	-0.19(-0.43%)
Apr 17, 2019	43.15	44.41	42.86	44.34	289,158	+1.44(+3.35%)
Apr 16, 2019	42.43	43.01	41.79	42.90	369,166	+0.20(+0.47%)
Apr 15, 2019	43.60	43.73	42.52	42.70	180,985	-0.83(-1.90%)
Apr 12, 2019	43.38	44.06	43.38	43.53	129,780	+0.62(+1.44%)
Apr 11, 2019	42.30	43.16	42.22	42.91	116,828	+0.67(+1.58%)
Apr 10, 2019	42.19	42.45	41.80	42.25	162,090	+0.00(+0.00%)
Apr 09, 2019	42.59	42.76	42.08	42.25	193,656	-0.62(-1.44%)
Apr 08, 2019	42.73	43.00	42.57	42.86	121,325	-0.08(-0.19%)
Apr 05, 2019	42.77	43.38	42.76	42.94	229,674	+0.27(+0.63%)
Apr 04, 2019	42.04	43.07	42.04	42.67	143,459	+0.43(+1.02%)
Apr 03, 2019	42.48	42.55	42.04	42.25	140,995	+0.12(+0.28%)
Apr 02, 2019	42.21	42.88	41.87	42.13	188,799	-0.28(-0.66%)
Apr 01, 2019	41.26	42.83	41.16	42.41	218,185	+1.68(+4.11%)
Mar 29, 2019	41.14	41.66	40.60	40.73	338,493	-0.38(-0.92%)
Mar 28, 2019	40.25	41.15	40.22	41.11	172,490	+0.86(+2.13%)
Mar 27, 2019	40.16	40.50	39.99	40.25	171,256	+0.07(+0.17%)
Mar 26, 2019	39.85	40.51	39.44	40.18	140,253	+0.54(+1.36%)
Mar 25, 2019	39.45	40.39	39.12	39.64	154,077	+0.02(+0.05%)
Mar 22, 2019	40.74	40.74	39.60	39.62	238,199	-1.47(-3.57%)
Mar 21, 2019	40.79	41.36	40.36	41.09	287,767	+0.18(+0.44%)
Mar 20, 2019	41.38	42.05	40.51	40.91	225,337	-0.70(-1.68%)
Mar 19, 2019	43.14	43.14	41.39	41.61	145,150	-1.39(-3.22%)
Mar 18, 2019	42.68	43.74	42.48	42.99	149,562	+0.32(+0.75%)
Mar 15, 2019	43.16	43.66	42.52	42.67	331,272	-0.48(-1.11%)
Mar 14, 2019	43.78	43.78	43.10	43.15	207,503	-0.63(-1.43%)
Mar 13, 2019	43.55	44.56	42.90	43.78	248,460	+0.46(+1.06%)
Mar 12, 2019	43.35	43.79	42.82	43.32	233,768	-0.18(-0.41%)
Mar 11, 2019	41.84	43.51	41.84	43.50	321,918	+1.67(+4.00%)
Mar 08, 2019	40.77	41.86	40.46	41.83	263,874	+0.70(+1.70%)
Mar 07, 2019	41.14	41.35	40.25	41.13	347,210	+0.59(+1.45%)
Mar 06, 2019	41.42	41.69	40.39	40.54	329,954	-0.95(-2.28%)
Mar 05, 2019	41.65	41.93	40.94	41.49	306,121	-0.21(-0.50%)
Mar 04, 2019	43.17	43.54	41.67	41.70	292,470	-1.41(-3.26%)
Mar 01, 2019	43.15	43.67	42.97	43.10	154,353	+0.25(+0.58%)
Feb 28, 2019	42.52	43.00	42.08	42.85	154,463	+0.35(+0.82%)
Feb 27, 2019	43.17	43.30	42.45	42.50	147,333	-0.85(-1.95%)
Feb 26, 2019	44.15	44.15	43.33	43.35	234,343	-0.96(-2.16%)
Feb 25, 2019	44.80	45.20	44.23	44.31	104,881	-0.29(-0.65%)
Feb 22, 2019	45.87	45.94	44.31	44.60	243,314	-1.36(-2.95%)
Feb 21, 2019	46.18	46.57	45.58	45.95	208,269	-0.18(-0.39%)
Feb 20, 2019	46.23	46.55	45.97	46.13	190,410	-0.03(-0.06%)
Feb 19, 2019	45.57	46.84	45.29	46.16	352,267	+0.57(+1.25%)
Feb 15, 2019	45.22	45.67	44.78	45.60	266,783	+0.34(+0.75%)
Feb 14, 2019	44.99	45.72	44.61	45.26	276,840	+0.13(+0.29%)
Feb 13, 2019	45.09	45.65	44.46	45.13	290,886	+0.32(+0.71%)
Feb 12, 2019	44.07	44.84	43.68	44.81	445,235	+1.08(+2.46%)
Feb 11, 2019	44.37	44.79	43.14	43.73	360,974	-0.87(-1.94%)
Feb 08, 2019	46.94	47.74	43.42	44.60	526,244	-0.75(-1.65%)
Feb 07, 2019	44.96	45.76	44.77	45.35	277,243	+0.35(+0.78%)
Feb 06, 2019	45.25	45.67	44.88	45.00	307,011	-0.42(-0.92%)
Feb 05, 2019	45.60	46.21	45.19	45.42	225,078	-0.10(-0.22%)
Feb 04, 2019	44.68	45.53	44.32	45.52	220,919	+0.98(+2.19%)

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.