Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	41.66	41.78	41.23	41.62	2,104,297	-0.08(-0.18%)
Apr 29, 2019	41.28	42.05	41.28	41.70	2,176,234	+0.57(+1.37%)
Apr 26, 2019	40.80	41.18	40.51	41.13	1,201,557	+0.33(+0.81%)
Apr 25, 2019	40.68	41.11	40.42	40.80	1,511,192	-0.03(-0.08%)
Apr 24, 2019	41.17	41.17	40.09	40.84	2,318,164	-0.37(-0.90%)
Apr 23, 2019	39.34	41.41	39.34	41.21	4,572,005	+1.80(+4.56%)
Apr 22, 2019	39.73	39.94	39.36	39.41	3,512,953	-0.50(-1.25%)
Apr 18, 2019	40.77	40.78	39.84	39.91	2,835,831	-0.89(-2.19%)
Apr 17, 2019	40.93	40.96	40.38	40.80	2,057,766	+0.08(+0.21%)
Apr 16, 2019	40.33	40.79	39.79	40.72	2,041,662	+0.51(+1.28%)
Apr 15, 2019	40.83	40.86	40.08	40.20	1,535,508	-0.65(-1.59%)
Apr 12, 2019	40.67	41.25	40.20	40.85	2,683,652	+0.78(+1.94%)
Apr 11, 2019	40.02	40.43	39.77	40.08	1,755,232	+0.30(+0.76%)
Apr 10, 2019	39.64	39.82	39.17	39.77	1,497,000	+0.20(+0.51%)
Apr 09, 2019	40.04	40.14	39.46	39.57	1,864,183	-0.61(-1.51%)
Apr 08, 2019	40.00	40.53	39.93	40.18	1,776,889	+0.04(+0.11%)
Apr 05, 2019	40.25	40.42	39.88	40.14	2,337,810	-0.09(-0.23%)
Apr 04, 2019	39.02	40.31	39.02	40.23	2,678,121	+0.42(+1.06%)
Apr 03, 2019	40.12	40.44	39.68	39.81	3,265,635	+0.21(+0.53%)
Apr 02, 2019	39.23	39.88	39.17	39.60	2,794,444	+0.18(+0.45%)
Apr 01, 2019	38.57	39.52	38.57	39.42	3,255,921	+1.11(+2.88%)
Mar 29, 2019	38.64	38.69	38.09	38.31	2,311,735	+0.03(+0.09%)
Mar 28, 2019	37.90	38.31	37.69	38.28	1,947,729	+0.42(+1.11%)
Mar 27, 2019	37.93	38.02	37.55	37.86	2,653,084	-0.09(-0.24%)
Mar 26, 2019	37.06	37.95	37.06	37.95	4,836,044	+1.04(+2.81%)
Mar 25, 2019	36.86	37.27	36.56	36.91	4,408,399	+0.09(+0.25%)
Mar 22, 2019	38.36	38.47	36.43	36.82	7,034,053	-2.03(-5.23%)
Mar 21, 2019	39.51	39.58	38.81	38.85	4,628,819	-0.89(-2.25%)
Mar 20, 2019	41.11	41.35	39.74	39.75	2,917,394	-1.57(-3.80%)
Mar 19, 2019	42.47	42.64	41.24	41.32	2,229,297	-0.90(-2.14%)
Mar 18, 2019	41.55	42.32	41.55	42.22	2,505,246	+0.74(+1.79%)
Mar 15, 2019	41.28	41.91	41.28	41.48	3,515,308	+0.07(+0.16%)
Mar 14, 2019	41.51	41.66	41.20	41.41	2,893,537	-0.03(-0.08%)
Mar 13, 2019	41.49	41.56	41.15	41.44	2,333,329	+0.17(+0.41%)
Mar 12, 2019	41.34	41.51	40.95	41.28	2,733,666	+0.05(+0.12%)
Mar 11, 2019	41.27	41.55	40.95	41.23	2,679,669	+0.13(+0.33%)
Mar 08, 2019	40.74	41.21	40.63	41.09	1,972,056	-0.01(-0.02%)
Mar 07, 2019	41.77	41.82	40.89	41.10	2,439,079	-0.81(-1.93%)
Mar 06, 2019	42.79	42.85	41.79	41.91	2,298,094	-0.95(-2.21%)
Mar 05, 2019	42.92	43.23	42.17	42.85	2,987,346	-0.06(-0.14%)
Mar 04, 2019	43.22	43.62	42.56	42.91	2,327,974	-0.26(-0.61%)
Mar 01, 2019	43.40	43.71	42.79	43.17	2,400,507	+0.06(+0.14%)
Feb 28, 2019	43.12	43.36	43.03	43.12	2,247,906	+0.02(+0.04%)
Feb 27, 2019	42.64	43.22	42.41	43.10	3,219,615	+0.56(+1.31%)
Feb 26, 2019	42.86	43.12	42.52	42.54	2,452,032	-0.48(-1.12%)
Feb 25, 2019	43.38	43.64	42.99	43.02	2,229,137	-0.15(-0.35%)
Feb 22, 2019	42.97	43.21	42.79	43.17	2,853,135	+0.23(+0.53%)
Feb 21, 2019	42.84	43.17	42.76	42.95	3,667,812	-0.32(-0.74%)
Feb 20, 2019	42.77	43.31	42.54	43.27	2,199,742	+0.47(+1.10%)
Feb 19, 2019	41.96	42.91	41.93	42.79	2,097,938	+0.51(+1.22%)
Feb 15, 2019	41.55	42.31	40.61	42.28	3,252,667	+1.00(+2.41%)
Feb 14, 2019	41.53	41.59	41.01	41.28	3,205,652	-0.52(-1.25%)
Feb 13, 2019	41.93	42.19	41.60	41.81	2,690,503	-0.03(-0.08%)
Feb 12, 2019	41.77	42.12	41.57	41.84	3,156,030	+0.39(+0.95%)
Feb 11, 2019	41.35	41.64	41.21	41.45	2,177,435	+0.32(+0.77%)
Feb 08, 2019	41.14	41.32	40.55	41.13	3,442,495	-0.22(-0.53%)
Feb 07, 2019	41.66	42.13	41.11	41.35	3,902,775	+0.27(+0.65%)
Feb 06, 2019	40.75	41.16	40.69	41.08	2,403,057	+0.13(+0.31%)
Feb 05, 2019	41.05	41.25	40.47	40.95	4,412,006	-0.15(-0.37%)
Feb 04, 2019	40.56	41.14	40.26	41.10	3,198,900	+0.60(+1.49%)

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.